642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,193900,3151225641,5000,5000,5000,5000,19937
|
|
20250331,193800,3151225641,5000,5000,5000,5000,0
|
|
20250331,193700,3151225641,5000,5000,5000,5000,0
|
|
20250331,193600,3151225641,5000,5000,5000,5000,0
|
|
20250331,193500,3151225641,5000,5000,5000,5000,0
|
|
20250331,193400,3151225641,5000,5000,5000,5000,0
|
|
20250331,193300,3151225641,5000,5000,5000,5000,0
|
|
20250331,193200,3151225641,5000,5000,5000,5000,0
|
|
20250331,193100,3151225641,5000,5000,5000,5000,0
|
|
20250331,193000,3151225641,5000,5000,5000,5000,0
|
|
20250331,192900,3151225641,5000,5000,5000,5000,0
|
|
20250331,192800,3151225641,5000,5000,5000,5000,0
|
|
20250331,192700,3151225641,5000,5000,5000,5000,0
|
|
20250331,192600,3151225641,5000,5000,5000,5000,0
|
|
20250331,192500,3151225641,5000,5000,5000,5000,0
|
|
20250331,192400,3151225641,5000,5000,5000,5000,0
|
|
20250331,192300,3151225641,5000,5000,5000,5000,0
|
|
20250331,192200,3151225641,5000,5000,5000,5000,0
|
|
20250331,192100,3151225641,5000,5000,5000,5000,0
|
|
20250331,192000,3151225641,5000,5000,5000,5000,0
|
|
20250331,191900,3151225641,5000,5000,5000,5000,0
|
|
20250331,191800,3151225641,5000,5000,5000,5000,0
|
|
20250331,191700,3151225641,5000,5000,5000,5000,0
|
|
20250331,191600,3151225641,5000,5000,5000,5000,0
|
|
20250331,191500,3151225641,5000,5000,5000,5000,0
|
|
20250331,191400,3151225641,5000,5000,5000,5000,0
|
|
20250331,191300,3151225641,5000,5000,5000,5000,0
|
|
20250331,191200,3151225641,5000,5000,5000,5000,0
|
|
20250331,191100,3151225641,5000,5000,5000,5000,0
|
|
20250331,191000,3151225641,5000,5000,5000,5000,0
|
|
20250331,190900,3151225641,5000,5000,5000,5000,19937
|
|
20250331,190800,3151225641,5000,5000,5000,5000,0
|
|
20250331,190700,3151225641,5000,5000,5000,5000,0
|
|
20250331,190600,3151225641,5000,5000,5000,5000,0
|
|
20250331,190500,3151225641,5000,5000,5000,5000,0
|
|
20250331,190400,3151225641,5000,5000,5000,5000,0
|
|
20250331,190300,3151225641,5000,5000,5000,5000,0
|
|
20250331,190200,3151225641,5000,5000,5000,5000,0
|
|
20250331,190100,3151225641,5000,5000,5000,5000,0
|
|
20250331,190000,3151225641,5000,5000,5000,5000,0
|
|
20250331,185900,3151225641,5000,5000,5000,5000,0
|
|
20250331,185800,3151225641,5000,5000,5000,5000,0
|
|
20250331,185700,3151225641,5000,5000,5000,5000,0
|
|
20250331,185600,3151225641,5000,5000,5000,5000,0
|
|
20250331,185500,3151225641,5000,5000,5000,5000,0
|
|
20250331,185400,3151225641,5000,5000,5000,5000,0
|
|
20250331,185300,3151225641,5000,5000,5000,5000,0
|
|
20250331,185200,3151225641,5000,5000,5000,5000,0
|
|
20250331,185100,3151225641,5000,5000,5000,5000,0
|
|
20250331,185000,3151225641,5000,5000,5000,5000,0
|
|
20250331,184900,3151225641,5000,5000,5000,5000,0
|
|
20250331,184800,3151225641,5000,5000,5000,5000,0
|
|
20250331,184700,3151225641,5000,5000,5000,5000,0
|
|
20250331,184600,3151225641,5000,5000,5000,5000,0
|
|
20250331,184500,3151225641,5000,5000,5000,5000,0
|
|
20250331,184400,3151225641,5000,5000,5000,5000,0
|
|
20250331,184300,3151225641,5000,5000,5000,5000,0
|
|
20250331,184200,3151225641,5000,5000,5000,5000,0
|
|
20250331,184100,3151225641,5000,5000,5000,5000,0
|
|
20250331,184000,3151225641,5000,5000,5000,5000,0
|
|
20250331,183900,3151225641,5000,5000,5000,5000,19937
|
|
20250331,183800,3151225641,5000,5000,5000,5000,0
|
|
20250331,183700,3151225641,5000,5000,5000,5000,0
|
|
20250331,183600,3151225641,5000,5000,5000,5000,0
|
|
20250331,183500,3151225641,5000,5000,5000,5000,0
|
|
20250331,183400,3151225641,5000,5000,5000,5000,0
|
|
20250331,183300,3151225641,5000,5000,5000,5000,0
|
|
20250331,183200,3151225641,5000,5000,5000,5000,0
|
|
20250331,183100,3151225641,5000,5000,5000,5000,0
|
|
20250331,183000,3151225641,5000,5000,5000,5000,0
|
|
20250331,182900,3151225641,5000,5000,5000,5000,0
|
|
20250331,182800,3151225641,5000,5000,5000,5000,0
|
|
20250331,182700,3151225641,5000,5000,5000,5000,0
|
|
20250331,182600,3151225641,5000,5000,5000,5000,0
|
|
20250331,182500,3151225641,5000,5000,5000,5000,0
|
|
20250331,182400,3151225641,5000,5000,5000,5000,0
|
|
20250331,182300,3151225641,5000,5000,5000,5000,0
|
|
20250331,182200,3151225641,5000,5000,5000,5000,0
|
|
20250331,182100,3151225641,5000,5000,5000,5000,0
|
|
20250331,182000,3151225641,5000,5000,5000,5000,0
|
|
20250331,181900,3151225641,5000,5000,5000,5000,0
|
|
20250331,181800,3151225641,5000,5000,5000,5000,0
|
|
20250331,181700,3151225641,5000,5000,5000,5000,0
|
|
20250331,181600,3151225641,5000,5000,5000,5000,0
|
|
20250331,181500,3151225641,5000,5000,5000,5000,0
|
|
20250331,181400,3151225641,5000,5000,5000,5000,0
|
|
20250331,181300,3151225641,5000,5000,5000,5000,0
|
|
20250331,181200,3151225641,5000,5000,5000,5000,0
|
|
20250331,181100,3151225641,5000,5000,5000,5000,0
|
|
20250331,181000,3151225641,5000,5000,5000,5000,0
|
|
20250331,180900,3151225641,5000,5000,5000,5000,19937
|
|
20250331,180800,3151225641,5000,5000,5000,5000,0
|
|
20250331,180700,3151225641,5000,5000,5000,5000,0
|
|
20250331,180600,3151225641,5000,5000,5000,5000,0
|
|
20250331,180500,3151225641,5000,5000,5000,5000,0
|
|
20250331,180400,3151225641,5000,5000,5000,5000,0
|
|
20250331,180300,3151225641,5000,5000,5000,5000,0
|
|
20250331,180200,3151225641,5000,5000,5000,5000,0
|
|
20250331,180100,3151225641,5000,5000,5000,5000,0
|
|
20250331,180000,3151225641,5000,5000,5000,5000,0
|
|
20250331,175900,3151225641,5000,5000,5000,5000,0
|
|
20250331,175800,3151225641,5000,5000,5000,5000,0
|
|
20250331,175700,3151225641,5000,5000,5000,5000,0
|
|
20250331,175600,3151225641,5000,5000,5000,5000,0
|
|
20250331,175500,3151225641,5000,5000,5000,5000,0
|
|
20250331,175400,3151225641,5000,5000,5000,5000,0
|
|
20250331,175300,3151225641,5000,5000,5000,5000,0
|
|
20250331,175200,3151225641,5000,5000,5000,5000,0
|
|
20250331,175100,3151225641,5000,5000,5000,5000,0
|
|
20250331,175000,3151225641,5000,5000,5000,5000,0
|
|
20250331,174900,3151225641,5000,5000,5000,5000,0
|
|
20250331,174800,3151225641,5000,5000,5000,5000,0
|
|
20250331,174700,3151225641,5000,5000,5000,5000,0
|
|
20250331,174600,3151225641,5000,5000,5000,5000,0
|
|
20250331,174500,3151225641,5000,5000,5000,5000,0
|
|
20250331,174400,3151225641,5000,5000,5000,5000,0
|
|
20250331,174300,3151225641,5000,5000,5000,5000,0
|
|
20250331,174200,3151225641,5000,5000,5000,5000,0
|
|
20250331,174100,3151225641,5000,5000,5000,5000,0
|
|
20250331,174000,3151225641,5000,5000,5000,5000,0
|
|
20250331,173900,3151225641,5000,5000,5000,5000,19937
|
|
20250331,173800,3151225641,5000,5000,5000,5000,0
|
|
20250331,173700,3151225641,5000,5000,5000,5000,0
|
|
20250331,173600,3151225641,5000,5000,5000,5000,0
|
|
20250331,173500,3151225641,5000,5000,5000,5000,0
|
|
20250331,173400,3151225641,5000,5000,5000,5000,0
|
|
20250331,173300,3151225641,5000,5000,5000,5000,0
|
|
20250331,173200,3151225641,5000,5000,5000,5000,0
|
|
20250331,173100,3151225641,5000,5000,5000,5000,0
|
|
20250331,173000,3151225641,5000,5000,5000,5000,0
|
|
20250331,172900,3151225641,5000,5000,5000,5000,0
|
|
20250331,172800,3151225641,5000,5000,5000,5000,0
|
|
20250331,172700,3151225641,5000,5000,5000,5000,0
|
|
20250331,172600,3151225641,5000,5000,5000,5000,0
|
|
20250331,172500,3151225641,5000,5000,5000,5000,0
|
|
20250331,172400,3151225641,5000,5000,5000,5000,0
|
|
20250331,172300,3151225641,5000,5000,5000,5000,0
|
|
20250331,172200,3151225641,5000,5000,5000,5000,0
|
|
20250331,172100,3151225641,5000,5000,5000,5000,0
|
|
20250331,172000,3151225641,5000,5000,5000,5000,0
|
|
20250331,171900,3151225641,5000,5000,5000,5000,0
|
|
20250331,171800,3151225641,5000,5000,5000,5000,0
|
|
20250331,171700,3151225641,5000,5000,5000,5000,0
|
|
20250331,171600,3151225641,5000,5000,5000,5000,0
|
|
20250331,171500,3151225641,5000,5000,5000,5000,0
|
|
20250331,171400,3151225641,5000,5000,5000,5000,0
|
|
20250331,171300,3151225641,5000,5000,5000,5000,0
|
|
20250331,171200,3151225641,5000,5000,5000,5000,0
|
|
20250331,171100,3151225641,5000,5000,5000,5000,0
|
|
20250331,171000,3151225641,5000,5000,5000,5000,0
|
|
20250331,170900,3151225641,5000,5000,5000,5000,19937
|
|
20250331,170800,3151225641,5000,5000,5000,5000,0
|
|
20250331,170700,3151225641,5000,5000,5000,5000,0
|
|
20250331,170600,3151225641,5000,5000,5000,5000,0
|
|
20250331,170500,3151225641,5000,5000,5000,5000,0
|
|
20250331,170400,3151225641,5000,5000,5000,5000,0
|
|
20250331,170300,3151225641,5000,5000,5000,5000,0
|
|
20250331,170200,3151225641,5000,5000,5000,5000,0
|
|
20250331,170100,3151225641,5000,5000,5000,5000,0
|
|
20250331,170000,3151225641,5000,5000,5000,5000,0
|
|
20250331,165900,3151225641,5000,5000,5000,5000,0
|
|
20250331,165800,3151225641,5000,5000,5000,5000,0
|
|
20250331,165700,3151225641,5000,5000,5000,5000,0
|
|
20250331,165600,3151225641,5000,5000,5000,5000,0
|
|
20250331,165500,3151225641,5000,5000,5000,5000,0
|
|
20250331,165400,3151225641,5000,5000,5000,5000,0
|
|
20250331,165300,3151225641,5000,5000,5000,5000,0
|
|
20250331,165200,3151225641,5000,5000,5000,5000,0
|
|
20250331,165100,3151225641,5000,5000,5000,5000,0
|
|
20250331,165000,3151225641,5000,5000,5000,5000,0
|
|
20250331,164900,3151225641,5000,5000,5000,5000,0
|
|
20250331,164800,3151225641,5000,5000,5000,5000,0
|
|
20250331,164700,3151225641,5000,5000,5000,5000,0
|
|
20250331,164600,3151225641,5000,5000,5000,5000,0
|
|
20250331,164500,3151225641,5000,5000,5000,5000,0
|
|
20250331,164400,3151225641,5000,5000,5000,5000,0
|
|
20250331,164300,3151225641,5000,5000,5000,5000,0
|
|
20250331,164200,3151225641,5000,5000,5000,5000,0
|
|
20250331,164100,3151225641,5000,5000,5000,5000,0
|
|
20250331,164000,3151225641,5000,5000,5000,5000,0
|
|
20250331,163900,3151225641,5000,5000,5000,5000,19937
|
|
20250331,163800,3151225641,5000,5000,5000,5000,0
|
|
20250331,163700,3151225641,5000,5000,5000,5000,0
|
|
20250331,163600,3151225641,5000,5000,5000,5000,0
|
|
20250331,163500,3151225641,5000,5000,5000,5000,0
|
|
20250331,163400,3151225641,5000,5000,5000,5000,0
|
|
20250331,163300,3151225641,5000,5000,5000,5000,0
|
|
20250331,163200,3151225641,5000,5000,5000,5000,0
|
|
20250331,163100,3151225641,5000,5000,5000,5000,0
|
|
20250331,163000,3151225641,5000,5000,5000,5000,0
|
|
20250331,162900,3151225641,5000,5000,5000,5000,0
|
|
20250331,162800,3151225641,5000,5000,5000,5000,0
|
|
20250331,162700,3151225641,5000,5000,5000,5000,0
|
|
20250331,162600,3151225641,5000,5000,5000,5000,0
|
|
20250331,162500,3151225641,5000,5000,5000,5000,0
|
|
20250331,162400,3151225641,5000,5000,5000,5000,0
|
|
20250331,162300,3151225641,5000,5000,5000,5000,0
|
|
20250331,162200,3151225641,5000,5000,5000,5000,0
|
|
20250331,162100,3151225641,5000,5000,5000,5000,0
|
|
20250331,162000,3151225641,5000,5000,5000,5000,0
|
|
20250331,161900,3151225641,5000,5000,5000,5000,0
|
|
20250331,161800,3151225641,5000,5000,5000,5000,0
|
|
20250331,161700,3151225641,5000,5000,5000,5000,0
|
|
20250331,161600,3151225641,5000,5000,5000,5000,0
|
|
20250331,161500,3151225641,5000,5000,5000,5000,0
|
|
20250331,161400,3151225641,5000,5000,5000,5000,0
|
|
20250331,161300,3151225641,5000,5000,5000,5000,0
|
|
20250331,161200,3151225641,5000,5000,5000,5000,0
|
|
20250331,161100,3151225641,5000,5000,5000,5000,0
|
|
20250331,161000,3151225641,5000,5000,5000,5000,0
|
|
20250331,160900,3151225641,5000,5000,5000,5000,19937
|
|
20250331,160800,3151225641,5000,5000,5000,5000,0
|
|
20250331,160700,3151225641,5000,5000,5000,5000,0
|
|
20250331,160600,3151225641,5000,5000,5000,5000,0
|
|
20250331,160500,3151225641,5000,5000,5000,5000,0
|
|
20250331,160400,3151225641,5000,5000,5000,5000,0
|
|
20250331,160300,3151225641,5000,5000,5000,5000,0
|
|
20250331,160200,3151225641,5000,5000,5000,5000,0
|
|
20250331,160100,3151225641,5000,5000,5000,5000,0
|
|
20250331,160000,3151225641,5000,5000,5000,5000,0
|
|
20250331,155900,3151225641,5000,5000,5000,5000,0
|
|
20250331,155800,3151225641,5000,5000,5000,5000,0
|
|
20250331,155700,3151225641,5000,5000,5000,5000,0
|
|
20250331,155600,3151225641,5000,5000,5000,5000,0
|
|
20250331,155500,3151225641,5000,5000,5000,5000,0
|
|
20250331,155400,3151225641,5000,5000,5000,5000,0
|
|
20250331,155300,3151225641,5000,5000,5000,5000,0
|
|
20250331,155200,3151225641,5000,5000,5000,5000,0
|
|
20250331,155100,3151225641,5000,5000,5000,5000,0
|
|
20250331,155000,3151225641,5000,5000,5000,5000,0
|
|
20250331,154900,3151225641,5000,5000,5000,5000,0
|
|
20250331,154800,3151225641,5000,5000,5000,5000,0
|
|
20250331,154700,3151225641,5000,5000,5000,5000,0
|
|
20250331,154600,3151225641,5000,5000,5000,5000,0
|
|
20250331,154500,3151225641,5000,5000,5000,5000,0
|
|
20250331,154400,3151225641,5000,5000,5000,5000,0
|
|
20250331,154300,3151225641,5000,5000,5000,5000,0
|
|
20250331,154200,3151225641,5000,5000,5000,5000,0
|
|
20250331,154100,3151225641,5000,5000,5000,5000,0
|
|
20250331,154000,3151225641,5000,5000,5000,5000,0
|
|
20250331,153900,3151225641,5000,5000,5000,5000,19937
|
|
20250331,153800,3151225641,5000,5000,5000,5000,0
|
|
20250331,153700,3151225641,5000,5000,5000,5000,0
|
|
20250331,153600,3151225641,5000,5000,5000,5000,0
|
|
20250331,153500,3151225641,5000,5000,5000,5000,0
|
|
20250331,153400,3151225641,5000,5000,5000,5000,0
|
|
20250331,153300,3151225641,5000,5000,5000,5000,0
|
|
20250331,153200,3151225641,5000,5000,5000,5000,0
|
|
20250331,153100,3151225641,5000,5000,5000,5000,0
|
|
20250331,153000,3151225641,5000,5000,5000,5000,19937
|
|
20250331,152900,3051540641,5000,5000,5000,5000,0
|
|
20250331,152800,3051540641,5000,5000,5000,5000,0
|
|
20250331,152700,3051540641,5000,5000,5000,5000,0
|
|
20250331,152600,3051540641,5000,5000,5000,5000,0
|
|
20250331,152500,3051540641,5000,5000,5000,5000,0
|
|
20250331,152400,3051540641,5000,5000,5000,5000,0
|
|
20250331,152300,3051540641,5000,5000,5000,5000,0
|
|
20250331,152200,3051540641,5000,5000,5000,5000,0
|
|
20250331,152100,3051540641,5000,5000,5000,5000,0
|
|
20250331,152000,3051540641,5000,5000,5000,5000,0
|
|
20250331,151900,3051540641,5000,4995,5000,4995,3279
|
|
20250331,151800,3035146351,5000,4995,5010,4995,2143
|
|
20250331,151700,3024434911,5000,4990,5000,4985,20709
|
|
20250331,151600,2921094091,4990,4990,4990,4987,1901
|
|
20250331,151500,2911608110,4985,4985,4990,4985,3313
|
|
20250331,151400,2895092380,4985,4985,4990,4985,8497
|
|
20250331,151300,2852708095,4985,4990,4995,4985,6944
|
|
20250331,151200,2818065100,4990,4995,4995,4990,1001
|
|
20250331,151100,2813069780,4995,4995,4995,4990,936
|
|
20250331,151000,2808397855,4995,4990,4995,4990,3172
|
|
20250331,150900,2792554770,4990,4995,5000,4990,2122
|
|
20250331,150800,2781956955,4995,4995,4995,4995,790
|
|
20250331,150700,2778010905,4995,4995,5000,4995,3076
|
|
20250331,150600,2762643345,5000,5000,5000,4995,368
|
|
20250331,150500,2760804605,5000,5000,5000,4995,440
|
|
20250331,150400,2758605550,5000,4995,5000,4995,2436
|
|
20250331,150300,2746427661,4995,5000,5000,4995,259
|
|
20250331,150200,2745133935,5000,5000,5000,4995,974
|
|
20250331,150100,2740263990,4995,5000,5000,4995,1742
|
|
20250331,150000,2731554640,5000,4995,5000,4995,2649
|
|
20250331,145900,2718317090,4995,4995,4995,4995,0
|
|
20250331,145800,2718317090,4995,4995,4995,4995,625
|
|
20250331,145700,2715195215,4995,4995,4995,4995,1600
|
|
20250331,145600,2707203215,4995,4995,5000,4995,1886
|
|
20250331,145500,2697780145,4995,4995,5000,4995,684
|
|
20250331,145400,2694363065,4997,4997,4997,4997,184
|
|
20250331,145300,2693443617,4997,4997,4997,4997,305
|
|
20250331,145200,2691919532,4997,4995,4997,4995,2380
|
|
20250331,145100,2680030832,4997,4995,4997,4995,372
|
|
20250331,145000,2678172294,4995,4995,5000,4995,1690
|
|
20250331,144900,2669730389,4995,4997,4997,4995,613
|
|
20250331,144800,2666668430,4995,5000,5000,4995,138
|
|
20250331,144700,2665978550,4995,4995,5000,4995,117
|
|
20250331,144600,2665394055,4995,4995,4995,4995,199
|
|
20250331,144500,2664400050,4995,4995,4995,4995,0
|
|
20250331,144400,2664400050,4995,5000,5000,4995,232
|
|
20250331,144300,2663240160,5000,5000,5000,5000,309
|
|
20250331,144200,2661695160,4995,5000,5000,4995,648
|
|
20250331,144100,2658457745,4995,5000,5000,4995,890
|
|
20250331,144000,2654010245,5000,4995,5000,4995,103
|
|
20250331,143900,2653495345,5000,5000,5000,5000,190
|
|
20250331,143800,2652545345,4995,4995,4995,4995,1352
|
|
20250331,143700,2645792105,4995,4995,4995,4995,1320
|
|
20250331,143600,2639198705,5000,4995,5000,4995,176
|
|
20250331,143500,2638318715,5000,5000,5000,5000,1613
|
|
20250331,143400,2630253715,5000,5010,5010,5000,2339
|
|
20250331,143300,2618558245,5000,5000,5000,5000,541
|
|
20250331,143200,2615853245,5010,5010,5010,5010,580
|
|
20250331,143100,2612947445,5010,5010,5010,5010,206
|
|
20250331,143000,2611915385,5010,5010,5010,5010,1550
|
|
20250331,142900,2604149885,5010,5010,5010,5010,1885
|
|
20250331,142800,2594706035,5000,5000,5000,5000,29
|
|
20250331,142700,2594561035,5010,5010,5010,5000,1156
|
|
20250331,142600,2588780705,5010,4995,5010,4995,2707
|
|
20250331,142500,2575245705,5000,5000,5000,5000,723
|
|
20250331,142400,2571630705,5000,5000,5000,5000,1793
|
|
20250331,142300,2562665705,5010,5010,5010,5000,4820
|
|
20250331,142200,2538521605,5010,5010,5010,5010,0
|
|
20250331,142100,2538521605,5010,5010,5010,5010,196
|
|
20250331,142000,2537539645,5010,5010,5010,5010,10
|
|
20250331,141900,2537489545,5010,5000,5010,5000,2959
|
|
20250331,141800,2522669455,5005,5010,5010,5000,5016
|
|
20250331,141700,2497589165,5010,5000,5010,5000,7051
|
|
20250331,141600,2462334155,5020,5010,5020,5010,8619
|
|
20250331,141500,2419150955,5010,5000,5010,5000,2656
|
|
20250331,141400,2405870945,5000,5000,5000,5000,2326
|
|
20250331,141300,2394240945,5010,5000,5010,5000,105
|
|
20250331,141200,2393715745,5000,5010,5010,5000,101
|
|
20250331,141100,2393210735,5010,5010,5010,5010,1819
|
|
20250331,141000,2384097545,5010,5000,5010,5000,40
|
|
20250331,140900,2383897345,5000,5010,5010,5000,981
|
|
20250331,140800,2378989455,5010,5010,5010,5010,124
|
|
20250331,140700,2378368215,5010,5010,5010,5010,105
|
|
20250331,140600,2377842165,5000,5000,5000,5000,138
|
|
20250331,140500,2377152165,5010,5010,5010,5010,15
|
|
20250331,140400,2377077015,5010,5010,5010,5010,312
|
|
20250331,140300,2375513895,5010,5010,5010,5000,1672
|
|
20250331,140200,2367141170,5010,5010,5010,5010,21
|
|
20250331,140100,2367035960,5005,5015,5015,5005,1863
|
|
20250331,140000,2357702860,5015,5015,5015,5015,20
|
|
20250331,135900,2357602560,5010,5010,5010,5010,0
|
|
20250331,135800,2357602560,5010,5020,5020,5010,301
|
|
20250331,135700,2356094540,5010,5010,5020,5010,359
|
|
20250331,135600,2354295120,5020,5010,5020,5010,1456
|
|
20250331,135500,2347000370,5020,5020,5020,5020,56
|
|
20250331,135400,2346719250,5010,5010,5010,5010,549
|
|
20250331,135300,2343968760,5010,5010,5010,5010,1862
|
|
20250331,135200,2334640140,5010,5010,5010,5010,523
|
|
20250331,135100,2332019910,5000,5010,5010,5000,433
|
|
20250331,135000,2329850720,5010,5010,5010,5010,1032
|
|
20250331,134900,2324680400,5010,5010,5010,5010,3914
|
|
20250331,134800,2305071260,5010,5010,5010,5010,326
|
|
20250331,134700,2303438000,5010,5010,5010,5010,1061
|
|
20250331,134600,2298122390,5010,5005,5010,5005,420
|
|
20250331,134500,2296018240,5010,5010,5010,5010,2088
|
|
20250331,134400,2285557360,5010,5010,5010,5010,40
|
|
20250331,134300,2285356960,5020,5020,5020,5020,110
|
|
20250331,134200,2284804760,5020,5010,5020,5010,466
|
|
20250331,134100,2282470090,5010,5010,5010,5000,1315
|
|
20250331,134000,2275881960,5010,5010,5010,5010,7084
|
|
20250331,133900,2240391120,5010,5010,5010,5010,853
|
|
20250331,133800,2236117590,5010,5000,5010,5000,201
|
|
20250331,133700,2235110590,5005,5005,5005,5005,19
|
|
20250331,133600,2235015495,5000,5010,5010,5000,157
|
|
20250331,133500,2234230025,5010,5000,5010,5000,1376
|
|
20250331,133400,2227342085,5010,5010,5010,5010,14
|
|
20250331,133300,2227271945,5010,5010,5010,5010,0
|
|
20250331,133200,2227271945,5010,5010,5010,5010,2487
|
|
20250331,133100,2214812075,5010,5010,5010,5010,72
|
|
20250331,133000,2214451355,5010,5000,5010,5000,1401
|
|
20250331,132900,2207435625,5000,5000,5010,5000,960
|
|
20250331,132800,2202627735,5010,5010,5010,5000,769
|
|
20250331,132700,2198775445,5010,5000,5010,5000,203
|
|
20250331,132600,2197759445,5010,5010,5010,5010,180
|
|
20250331,132500,2196857645,5010,5010,5010,5010,100
|
|
20250331,132400,2196356645,5010,5010,5010,5000,5183
|
|
20250331,132300,2170436605,5010,5010,5010,5000,142
|
|
20250331,132200,2169725795,5010,5010,5010,5010,1
|
|
20250331,132100,2169720785,5010,5010,5010,5010,152
|
|
20250331,132000,2168959265,5010,5010,5010,5010,152
|
|
20250331,131900,2168197745,5010,5010,5010,5010,235
|
|
20250331,131800,2167020395,5020,5010,5020,5010,305
|
|
20250331,131700,2165489345,5010,5010,5010,5010,573
|
|
20250331,131600,2162618615,5010,5010,5020,5010,1426
|
|
20250331,131500,2155473785,5020,5010,5020,5010,2326
|
|
20250331,131400,2143820515,5010,5010,5020,5010,19298
|
|
20250331,131300,2047136535,5010,5000,5010,5000,1140
|
|
20250331,131200,2041429845,5010,5000,5010,5000,3812
|
|
20250331,131100,2022369795,5010,5010,5010,5000,463
|
|
20250331,131000,2020053665,5010,5000,5010,5000,1661
|
|
20250331,130900,2011736255,5010,5020,5020,5010,2482
|
|
20250331,130800,1999301185,5020,5030,5030,5020,4718
|
|
20250331,130700,1975616725,5030,5030,5030,5020,158
|
|
20250331,130600,1974822335,5030,5030,5030,5030,10
|
|
20250331,130500,1974772035,5030,5030,5030,5030,177
|
|
20250331,130400,1973881725,5030,5030,5030,5030,76
|
|
20250331,130300,1973499445,5030,5030,5030,5030,6148
|
|
20250331,130200,1942575005,5035,5040,5040,5035,4669
|
|
20250331,130100,1919043250,5045,5045,5045,5045,19
|
|
20250331,130000,1918947395,5040,5060,5060,5040,66
|
|
20250331,125900,1918614095,5050,5050,5050,5050,10
|
|
20250331,125800,1918563595,5050,5050,5050,5040,125
|
|
20250331,125700,1917932515,5040,5040,5060,5040,1344
|
|
20250331,125600,1911158555,5050,5040,5050,5040,425
|
|
20250331,125500,1909015305,5040,5060,5060,5040,10287
|
|
20250331,125400,1857079545,5060,5050,5060,5050,624
|
|
20250331,125300,1853923165,5060,5060,5060,5060,352
|
|
20250331,125200,1852142045,5050,5060,5060,5050,280
|
|
20250331,125100,1850727235,5060,5060,5060,5060,693
|
|
20250331,125000,1847220655,5060,5060,5060,5060,45
|
|
20250331,124900,1846992955,5060,5060,5060,5060,208
|
|
20250331,124800,1845940475,5060,5060,5060,5050,927
|
|
20250331,124700,1841251915,5070,5070,5070,5070,0
|
|
20250331,124600,1841251915,5070,5060,5070,5060,206
|
|
20250331,124500,1840209545,5060,5060,5060,5060,1142
|
|
20250331,124400,1834431025,5060,5060,5060,5060,1599
|
|
20250331,124300,1826340085,5050,5060,5060,5050,199
|
|
20250331,124200,1825335025,5050,5060,5060,5050,1450
|
|
20250331,124100,1818000025,5060,5070,5070,5050,830
|
|
20250331,124000,1813798325,5070,5060,5070,5060,542
|
|
20250331,123900,1811054075,5060,5060,5060,5060,1631
|
|
20250331,123800,1802801215,5070,5070,5070,5070,0
|
|
20250331,123700,1802801215,5070,5070,5070,5070,2
|
|
20250331,123600,1802791075,5070,5060,5070,5060,328
|
|
20250331,123500,1801131375,5060,5065,5065,5060,434
|
|
20250331,123400,1798935165,5065,5065,5065,5065,12
|
|
20250331,123300,1798874385,5060,5060,5060,5060,86
|
|
20250331,123200,1798439225,5060,5060,5060,5060,0
|
|
20250331,123100,1798439225,5060,5060,5060,5060,417
|
|
20250331,123000,1796329205,5060,5065,5065,5060,81
|
|
20250331,122900,1795919340,5060,5060,5060,5060,180
|
|
20250331,122800,1795008540,5060,5070,5070,5060,149
|
|
20250331,122700,1794254560,5060,5060,5060,5060,0
|
|
20250331,122600,1794254560,5060,5060,5060,5060,1000
|
|
20250331,122500,1789194560,5060,5070,5070,5060,420
|
|
20250331,122400,1787067160,5060,5060,5060,5060,100
|
|
20250331,122300,1786561160,5060,5070,5070,5060,600
|
|
20250331,122200,1783524160,5060,5060,5060,5060,69
|
|
20250331,122100,1783175020,5070,5070,5070,5070,108
|
|
20250331,122000,1782627460,5060,5060,5060,5060,4
|
|
20250331,121900,1782607220,5060,5060,5060,5060,26
|
|
20250331,121800,1782475660,5060,5060,5060,5060,100
|
|
20250331,121700,1781969660,5060,5060,5060,5060,1017
|
|
20250331,121600,1776823640,5070,5070,5070,5070,500
|
|
20250331,121500,1774288640,5060,5050,5060,5050,1521
|
|
20250331,121400,1766592900,5060,5060,5060,5060,1
|
|
20250331,121300,1766587840,5070,5070,5070,5060,670
|
|
20250331,121200,1763197520,5060,5060,5060,5060,0
|
|
20250331,121100,1763197520,5060,5070,5070,5050,1282
|
|
20250331,121000,1756709590,5070,5060,5070,5060,2574
|
|
20250331,120900,1743681240,5060,5060,5060,5060,843
|
|
20250331,120800,1739415660,5050,5050,5050,5050,500
|
|
20250331,120700,1736890660,5050,5050,5050,5050,100
|
|
20250331,120600,1736385660,5060,5060,5060,5060,1096
|
|
20250331,120500,1730839900,5060,5060,5060,5050,1506
|
|
20250331,120400,1723219560,5060,5060,5070,5050,2435
|
|
20250331,120300,1710915460,5060,5080,5080,5060,4151
|
|
20250331,120200,1689895500,5080,5080,5080,5080,22
|
|
20250331,120100,1689783740,5080,5080,5080,5075,34
|
|
20250331,120000,1689611095,5080,5080,5080,5080,2
|
|
20250331,115900,1689600935,5080,5070,5080,5070,1172
|
|
20250331,115800,1683658685,5080,5080,5080,5070,199
|
|
20250331,115700,1682649435,5080,5080,5080,5080,1033
|
|
20250331,115600,1677401795,5080,5080,5080,5080,5
|
|
20250331,115500,1677376395,5080,5080,5080,5070,1122
|
|
20250331,115400,1671684705,5080,5080,5080,5080,0
|
|
20250331,115300,1671684705,5080,5080,5080,5080,147
|
|
20250331,115200,1670937945,5080,5080,5080,5080,1220
|
|
20250331,115100,1664740345,5080,5080,5080,5080,0
|
|
20250331,115000,1664740345,5080,5080,5080,5080,0
|
|
20250331,114900,1664740345,5080,5090,5090,5080,810
|
|
20250331,114800,1660625415,5080,5090,5100,5080,6488
|
|
20250331,114700,1627602145,5090,5080,5090,5080,314
|
|
20250331,114600,1626005025,5090,5080,5090,5080,11
|
|
20250331,114500,1625949045,5080,5080,5080,5070,1899
|
|
20250331,114400,1616320905,5080,5090,5090,5080,2270
|
|
20250331,114300,1604789275,5090,5080,5090,5080,1338
|
|
20250331,114200,1597992165,5080,5080,5080,5080,100
|
|
20250331,114100,1597484165,5080,5080,5080,5080,271
|
|
20250331,114000,1596107485,5090,5090,5090,5090,2191
|
|
20250331,113900,1584955295,5110,5110,5110,5110,3
|
|
20250331,113800,1584939965,5080,5080,5080,5080,0
|
|
20250331,113700,1584939965,5080,5080,5080,5080,401
|
|
20250331,113600,1582902885,5070,5080,5080,5070,1755
|
|
20250331,113500,1573997805,5080,5090,5090,5080,2098
|
|
20250331,113400,1563319965,5090,5090,5090,5090,30
|
|
20250331,113300,1563167265,5080,5080,5080,5080,747
|
|
20250331,113200,1559372505,5080,5080,5090,5080,5763
|
|
20250331,113100,1530050355,5090,5080,5090,5080,22
|
|
20250331,113000,1529938585,5080,5080,5080,5080,1451
|
|
20250331,112900,1522567505,5080,5080,5080,5080,64
|
|
20250331,112800,1522242385,5080,5080,5090,5080,4360
|
|
20250331,112700,1500093485,5090,5090,5090,5090,40
|
|
20250331,112600,1499889885,5090,5090,5090,5080,111
|
|
20250331,112500,1499325395,5090,5090,5090,5080,1831
|
|
20250331,112400,1490020955,5090,5090,5100,5090,3736
|
|
20250331,112300,1471004705,5090,5100,5100,5090,59
|
|
20250331,112200,1470703895,5090,5090,5090,5090,689
|
|
20250331,112100,1467196885,5100,5100,5100,5100,110
|
|
20250331,112000,1466635885,5100,5100,5100,5100,250
|
|
20250331,111900,1465360885,5100,5100,5100,5100,80
|
|
20250331,111800,1464952885,5100,5100,5100,5100,640
|
|
20250331,111700,1461688885,5100,5090,5100,5090,1082
|
|
20250331,111600,1456178435,5100,5100,5100,5100,101
|
|
20250331,111500,1455663335,5100,5100,5100,5100,0
|
|
20250331,111400,1455663335,5100,5100,5100,5100,1
|
|
20250331,111300,1455658235,5100,5100,5100,5090,280
|
|
20250331,111200,1454231855,5100,5100,5100,5100,996
|
|
20250331,111100,1449152255,5100,5100,5100,5100,160
|
|
20250331,111000,1448336255,5100,5100,5100,5100,214
|
|
20250331,110900,1447244855,5090,5100,5100,5090,2663
|
|
20250331,110800,1433673565,5100,5100,5100,5100,1950
|
|
20250331,110700,1423728565,5105,5100,5105,5100,172
|
|
20250331,110600,1422851075,5110,5110,5110,5110,98
|
|
20250331,110500,1422350295,5110,5110,5110,5110,0
|
|
20250331,110400,1422350295,5110,5110,5110,5110,6
|
|
20250331,110300,1422319635,5110,5100,5110,5100,1873
|
|
20250331,110200,1412748625,5110,5110,5110,5100,347
|
|
20250331,110100,1410978415,5100,5110,5120,5100,4645
|
|
20250331,110000,1387288735,5100,5100,5100,5100,10
|
|
20250331,105900,1387237735,5100,5110,5110,5100,1955
|
|
20250331,105800,1377254735,5110,5110,5110,5110,711
|
|
20250331,105700,1373621525,5110,5110,5110,5110,3130
|
|
20250331,105600,1357627225,5110,5110,5110,5110,30
|
|
20250331,105500,1357473925,5110,5110,5110,5110,720
|
|
20250331,105400,1353794725,5110,5110,5110,5100,2528
|
|
20250331,105300,1340877045,5110,5110,5110,5100,2605
|
|
20250331,105200,1327591225,5110,5110,5110,5110,1052
|
|
20250331,105100,1322215505,5110,5110,5110,5110,512
|
|
20250331,105000,1319599185,5100,5120,5120,5100,280
|
|
20250331,104900,1318170895,5120,5120,5120,5120,0
|
|
20250331,104800,1318170895,5120,5120,5120,5110,155
|
|
20250331,104700,1317378635,5120,5110,5120,5100,386
|
|
20250331,104600,1315404905,5110,5110,5110,5110,740
|
|
20250331,104500,1311623505,5115,5120,5120,5110,5111
|
|
20250331,104400,1285501230,5115,5120,5120,5110,212
|
|
20250331,104300,1284417460,5120,5120,5120,5110,883
|
|
20250331,104200,1279900300,5120,5120,5120,5110,2537
|
|
20250331,104100,1266936060,5120,5110,5120,5110,383
|
|
20250331,104000,1264978730,5120,5120,5120,5110,370
|
|
20250331,103900,1263087020,5120,5110,5120,5110,2565
|
|
20250331,103800,1249979670,5120,5120,5130,5110,1401
|
|
20250331,103700,1242808020,5120,5130,5130,5120,119
|
|
20250331,103600,1242197560,5130,5150,5150,5130,879
|
|
20250331,103500,1237688090,5150,5130,5150,5130,201
|
|
20250331,103400,1236656940,5150,5150,5150,5140,666
|
|
20250331,103300,1233233310,5140,5140,5150,5140,918
|
|
20250331,103200,1228514770,5160,5140,5160,5140,1324
|
|
20250331,103100,1221709310,5130,5170,5170,5130,2827
|
|
20250331,103000,1207178280,5150,5160,5170,5150,5771
|
|
20250331,102900,1177449420,5160,5170,5170,5160,2308
|
|
20250331,102800,1165527710,5170,5170,5170,5160,86
|
|
20250331,102700,1165083100,5170,5170,5170,5170,838
|
|
20250331,102600,1160750640,5170,5170,5170,5170,784
|
|
20250331,102500,1156697360,5170,5160,5170,5160,946
|
|
20250331,102400,1151811020,5160,5160,5160,5150,888
|
|
20250331,102300,1147228950,5160,5160,5160,5160,2484
|
|
20250331,102200,1134411510,5150,5160,5160,5150,36
|
|
20250331,102100,1134226100,5150,5150,5150,5150,750
|
|
20250331,102000,1130363600,5150,5150,5150,5150,1404
|
|
20250331,101900,1123133000,5140,5150,5150,5140,143
|
|
20250331,101800,1122396740,5140,5140,5140,5140,2069
|
|
20250331,101700,1111762080,5140,5140,5140,5140,38
|
|
20250331,101600,1111566760,5140,5140,5140,5140,0
|
|
20250331,101500,1111566760,5140,5120,5140,5120,359
|
|
20250331,101400,1109727140,5120,5130,5140,5120,327
|
|
20250331,101300,1108049680,5140,5140,5140,5140,188
|
|
20250331,101200,1107083360,5140,5130,5140,5130,598
|
|
20250331,101100,1104009700,5140,5140,5140,5140,1038
|
|
20250331,101000,1098674380,5110,5140,5140,5110,3153
|
|
20250331,100900,1082501860,5140,5140,5140,5140,600
|
|
20250331,100800,1079417860,5130,5130,5140,5130,733
|
|
20250331,100700,1075657530,5130,5130,5130,5110,1576
|
|
20250331,100600,1067580670,5130,5130,5130,5120,725
|
|
20250331,100500,1063864450,5130,5130,5130,5130,52
|
|
20250331,100400,1063597690,5130,5130,5140,5130,4188
|
|
20250331,100300,1042105170,5140,5130,5140,5130,380
|
|
20250331,100200,1040152090,5130,5130,5130,5130,786
|
|
20250331,100100,1036119910,5130,5130,5130,5130,101
|
|
20250331,100000,1035601780,5130,5130,5130,5130,1635
|
|
20250331,095900,1027214230,5120,5110,5130,5110,2278
|
|
20250331,095800,1015551480,5110,5090,5110,5090,2068
|
|
20250331,095700,1005016410,5080,5090,5100,5080,1575
|
|
20250331,095600,996999690,5090,5100,5100,5090,26
|
|
20250331,095500,996867150,5100,5090,5100,5080,241
|
|
20250331,095400,995641450,5080,5080,5090,5080,718
|
|
20250331,095300,991992860,5080,5110,5110,5080,360
|
|
20250331,095200,990162260,5100,5100,5100,5080,2283
|
|
20250331,095100,978529060,5090,5080,5090,5080,3247
|
|
20250331,095000,962008430,5090,5090,5090,5090,19
|
|
20250331,094900,961911720,5090,5080,5100,5080,886
|
|
20250331,094800,957410570,5080,5080,5080,5080,264
|
|
20250331,094700,956069450,5100,5080,5100,5080,880
|
|
20250331,094600,951598950,5090,5090,5100,5090,1625
|
|
20250331,094500,943327690,5090,5110,5110,5090,1460
|
|
20250331,094400,935882190,5110,5110,5110,5100,181
|
|
20250331,094300,934957290,5120,5110,5120,5110,659
|
|
20250331,094200,931588380,5110,5110,5110,5110,548
|
|
20250331,094100,928788100,5110,5100,5110,5100,1329
|
|
20250331,094000,922004230,5090,5070,5090,5070,1834
|
|
20250331,093900,912689490,5080,5080,5080,5080,5487
|
|
20250331,093800,884815530,5090,5080,5090,5080,1301
|
|
20250331,093700,878204690,5080,5080,5090,5070,3062
|
|
20250331,093600,862649925,5080,5080,5090,5070,2263
|
|
20250331,093500,851174615,5080,5090,5100,5070,2519
|
|
20250331,093400,838392515,5100,5090,5100,5070,4736
|
|
20250331,093300,814282635,5100,5110,5110,5100,5393
|
|
20250331,093200,786731000,5110,5100,5110,5100,390
|
|
20250331,093100,784741690,5110,5110,5110,5080,5695
|
|
20250331,093000,755737370,5100,5140,5140,5100,1729
|
|
20250331,092900,746908640,5140,5150,5150,5090,3829
|
|
20250331,092800,727331810,5140,5180,5180,5100,33542
|
|
20250331,092700,555476290,5170,5170,5170,5170,1366
|
|
20250331,092600,548414070,5180,5170,5180,5170,689
|
|
20250331,092500,544851690,5170,5170,5180,5170,262
|
|
20250331,092400,543496980,5170,5170,5180,5170,759
|
|
20250331,092300,539572650,5180,5180,5180,5170,371
|
|
20250331,092200,537650970,5180,5170,5180,5160,1734
|
|
20250331,092100,528688660,5170,5160,5170,5150,2454
|
|
20250331,092000,516005950,5160,5160,5160,5160,3821
|
|
20250331,091900,496289590,5160,5170,5180,5160,3397
|
|
20250331,091800,478730910,5170,5180,5190,5160,6517
|
|
20250331,091700,445054300,5190,5200,5200,5190,1157
|
|
20250331,091600,439049020,5200,5210,5210,5200,3405
|
|
20250331,091500,421341690,5210,5210,5210,5210,196
|
|
20250331,091400,420320530,5210,5220,5220,5210,868
|
|
20250331,091300,415796720,5230,5230,5230,5220,16040
|
|
20250331,091200,332060060,5220,5220,5220,5210,2536
|
|
20250331,091100,318822840,5230,5220,5230,5210,1211
|
|
20250331,091000,312509010,5210,5200,5220,5200,638
|
|
20250331,090900,309185240,5200,5220,5230,5170,9477
|
|
20250331,090800,260033370,5210,5220,5230,5210,1600
|
|
20250331,090700,251687470,5230,5250,5250,5220,3881
|
|
20250331,090600,231422560,5230,5210,5230,5180,1427
|
|
20250331,090500,223984800,5210,5230,5230,5180,7756
|
|
20250331,090400,183701900,5240,5230,5240,5190,7787
|
|
20250331,090300,143157230,5230,5250,5250,5220,1946
|
|
20250331,090200,132982290,5250,5240,5250,5240,4424
|
|
20250331,090100,109785450,5240,5230,5240,5200,6235
|
|
20250331,090000,77244310,5220,5250,5280,5220,14713
|