659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,195600,65627815,2250,2250,2250,2250,635
|
|
20250331,195500,65627815,2250,2250,2250,2250,0
|
|
20250331,195400,65627815,2250,2250,2250,2250,0
|
|
20250331,195300,65627815,2250,2250,2250,2250,0
|
|
20250331,195200,65627815,2250,2250,2250,2250,0
|
|
20250331,195100,65627815,2250,2250,2250,2250,0
|
|
20250331,195000,65627815,2250,2250,2250,2250,0
|
|
20250331,194900,65627815,2250,2250,2250,2250,0
|
|
20250331,194800,65627815,2250,2250,2250,2250,0
|
|
20250331,194700,65627815,2250,2250,2250,2250,0
|
|
20250331,194600,65627815,2250,2250,2250,2250,0
|
|
20250331,194500,65627815,2250,2250,2250,2250,0
|
|
20250331,194400,65627815,2250,2250,2250,2250,0
|
|
20250331,194300,65627815,2250,2250,2250,2250,0
|
|
20250331,194200,65627815,2250,2250,2250,2250,0
|
|
20250331,194100,65627815,2250,2250,2250,2250,0
|
|
20250331,194000,65627815,2250,2250,2250,2250,0
|
|
20250331,193900,65627815,2250,2250,2250,2250,0
|
|
20250331,193800,65627815,2250,2250,2250,2250,0
|
|
20250331,193700,65627815,2250,2250,2250,2250,0
|
|
20250331,193600,65627815,2250,2250,2250,2250,0
|
|
20250331,193500,65627815,2250,2250,2250,2250,0
|
|
20250331,193400,65627815,2250,2250,2250,2250,0
|
|
20250331,193300,65627815,2250,2250,2250,2250,0
|
|
20250331,193200,65627815,2250,2250,2250,2250,0
|
|
20250331,193100,65627815,2250,2250,2250,2250,0
|
|
20250331,193000,65627815,2250,2250,2250,2250,0
|
|
20250331,192900,65627815,2250,2250,2250,2250,0
|
|
20250331,192800,65627815,2250,2250,2250,2250,0
|
|
20250331,192700,65627815,2250,2250,2250,2250,0
|
|
20250331,192600,65627815,2250,2250,2250,2250,635
|
|
20250331,192500,65627815,2250,2250,2250,2250,0
|
|
20250331,192400,65627815,2250,2250,2250,2250,0
|
|
20250331,192300,65627815,2250,2250,2250,2250,0
|
|
20250331,192200,65627815,2250,2250,2250,2250,0
|
|
20250331,192100,65627815,2250,2250,2250,2250,0
|
|
20250331,192000,65627815,2250,2250,2250,2250,0
|
|
20250331,191900,65627815,2250,2250,2250,2250,0
|
|
20250331,191800,65627815,2250,2250,2250,2250,0
|
|
20250331,191700,65627815,2250,2250,2250,2250,0
|
|
20250331,191600,65627815,2250,2250,2250,2250,0
|
|
20250331,191500,65627815,2250,2250,2250,2250,0
|
|
20250331,191400,65627815,2250,2250,2250,2250,0
|
|
20250331,191300,65627815,2250,2250,2250,2250,0
|
|
20250331,191200,65627815,2250,2250,2250,2250,0
|
|
20250331,191100,65627815,2250,2250,2250,2250,0
|
|
20250331,191000,65627815,2250,2250,2250,2250,0
|
|
20250331,190900,65627815,2250,2250,2250,2250,0
|
|
20250331,190800,65627815,2250,2250,2250,2250,0
|
|
20250331,190700,65627815,2250,2250,2250,2250,0
|
|
20250331,190600,65627815,2250,2250,2250,2250,0
|
|
20250331,190500,65627815,2250,2250,2250,2250,0
|
|
20250331,190400,65627815,2250,2250,2250,2250,0
|
|
20250331,190300,65627815,2250,2250,2250,2250,0
|
|
20250331,190200,65627815,2250,2250,2250,2250,0
|
|
20250331,190100,65627815,2250,2250,2250,2250,0
|
|
20250331,190000,65627815,2250,2250,2250,2250,0
|
|
20250331,185900,65627815,2250,2250,2250,2250,0
|
|
20250331,185800,65627815,2250,2250,2250,2250,0
|
|
20250331,185700,65627815,2250,2250,2250,2250,0
|
|
20250331,185600,65627815,2250,2250,2250,2250,635
|
|
20250331,185500,65627815,2250,2250,2250,2250,0
|
|
20250331,185400,65627815,2250,2250,2250,2250,0
|
|
20250331,185300,65627815,2250,2250,2250,2250,0
|
|
20250331,185200,65627815,2250,2250,2250,2250,0
|
|
20250331,185100,65627815,2250,2250,2250,2250,0
|
|
20250331,185000,65627815,2250,2250,2250,2250,0
|
|
20250331,184900,65627815,2250,2250,2250,2250,0
|
|
20250331,184800,65627815,2250,2250,2250,2250,0
|
|
20250331,184700,65627815,2250,2250,2250,2250,0
|
|
20250331,184600,65627815,2250,2250,2250,2250,0
|
|
20250331,184500,65627815,2250,2250,2250,2250,0
|
|
20250331,184400,65627815,2250,2250,2250,2250,0
|
|
20250331,184300,65627815,2250,2250,2250,2250,0
|
|
20250331,184200,65627815,2250,2250,2250,2250,0
|
|
20250331,184100,65627815,2250,2250,2250,2250,0
|
|
20250331,184000,65627815,2250,2250,2250,2250,0
|
|
20250331,183900,65627815,2250,2250,2250,2250,0
|
|
20250331,183800,65627815,2250,2250,2250,2250,0
|
|
20250331,183700,65627815,2250,2250,2250,2250,0
|
|
20250331,183600,65627815,2250,2250,2250,2250,0
|
|
20250331,183500,65627815,2250,2250,2250,2250,0
|
|
20250331,183400,65627815,2250,2250,2250,2250,0
|
|
20250331,183300,65627815,2250,2250,2250,2250,0
|
|
20250331,183200,65627815,2250,2250,2250,2250,0
|
|
20250331,183100,65627815,2250,2250,2250,2250,0
|
|
20250331,183000,65627815,2250,2250,2250,2250,0
|
|
20250331,182900,65627815,2250,2250,2250,2250,0
|
|
20250331,182800,65627815,2250,2250,2250,2250,0
|
|
20250331,182700,65627815,2250,2250,2250,2250,0
|
|
20250331,182600,65627815,2250,2250,2250,2250,635
|
|
20250331,182500,65627815,2250,2250,2250,2250,0
|
|
20250331,182400,65627815,2250,2250,2250,2250,0
|
|
20250331,182300,65627815,2250,2250,2250,2250,0
|
|
20250331,182200,65627815,2250,2250,2250,2250,0
|
|
20250331,182100,65627815,2250,2250,2250,2250,0
|
|
20250331,182000,65627815,2250,2250,2250,2250,0
|
|
20250331,181900,65627815,2250,2250,2250,2250,0
|
|
20250331,181800,65627815,2250,2250,2250,2250,0
|
|
20250331,181700,65627815,2250,2250,2250,2250,0
|
|
20250331,181600,65627815,2250,2250,2250,2250,0
|
|
20250331,181500,65627815,2250,2250,2250,2250,0
|
|
20250331,181400,65627815,2250,2250,2250,2250,0
|
|
20250331,181300,65627815,2250,2250,2250,2250,0
|
|
20250331,181200,65627815,2250,2250,2250,2250,0
|
|
20250331,181100,65627815,2250,2250,2250,2250,0
|
|
20250331,181000,65627815,2250,2250,2250,2250,0
|
|
20250331,180900,65627815,2250,2250,2250,2250,0
|
|
20250331,180800,65627815,2250,2250,2250,2250,0
|
|
20250331,180700,65627815,2250,2250,2250,2250,0
|
|
20250331,180600,65627815,2250,2250,2250,2250,0
|
|
20250331,180500,65627815,2250,2250,2250,2250,0
|
|
20250331,180400,65627815,2250,2250,2250,2250,0
|
|
20250331,180300,65627815,2250,2250,2250,2250,0
|
|
20250331,180200,65627815,2250,2250,2250,2250,0
|
|
20250331,180100,65627815,2250,2250,2250,2250,0
|
|
20250331,180000,65627815,2250,2250,2250,2250,0
|
|
20250331,175900,65627815,2250,2250,2250,2250,0
|
|
20250331,175800,65627815,2250,2250,2250,2250,0
|
|
20250331,175700,65627815,2250,2250,2250,2250,0
|
|
20250331,175600,65627815,2250,2250,2250,2250,635
|
|
20250331,175500,65627815,2250,2250,2250,2250,0
|
|
20250331,175400,65627815,2250,2250,2250,2250,0
|
|
20250331,175300,65627815,2250,2250,2250,2250,0
|
|
20250331,175200,65627815,2250,2250,2250,2250,0
|
|
20250331,175100,65627815,2250,2250,2250,2250,0
|
|
20250331,175000,65627815,2250,2250,2250,2250,0
|
|
20250331,174900,65627815,2250,2250,2250,2250,0
|
|
20250331,174800,65627815,2250,2250,2250,2250,0
|
|
20250331,174700,65627815,2250,2250,2250,2250,0
|
|
20250331,174600,65627815,2250,2250,2250,2250,0
|
|
20250331,174500,65627815,2250,2250,2250,2250,0
|
|
20250331,174400,65627815,2250,2250,2250,2250,0
|
|
20250331,174300,65627815,2250,2250,2250,2250,0
|
|
20250331,174200,65627815,2250,2250,2250,2250,0
|
|
20250331,174100,65627815,2250,2250,2250,2250,0
|
|
20250331,174000,65627815,2250,2250,2250,2250,0
|
|
20250331,173900,65627815,2250,2250,2250,2250,0
|
|
20250331,173800,65627815,2250,2250,2250,2250,0
|
|
20250331,173700,65627815,2250,2250,2250,2250,0
|
|
20250331,173600,65627815,2250,2250,2250,2250,0
|
|
20250331,173500,65627815,2250,2250,2250,2250,0
|
|
20250331,173400,65627815,2250,2250,2250,2250,0
|
|
20250331,173300,65627815,2250,2250,2250,2250,0
|
|
20250331,173200,65627815,2250,2250,2250,2250,0
|
|
20250331,173100,65627815,2250,2250,2250,2250,0
|
|
20250331,173000,65627815,2250,2250,2250,2250,0
|
|
20250331,172900,65627815,2250,2250,2250,2250,0
|
|
20250331,172800,65627815,2250,2250,2250,2250,0
|
|
20250331,172700,65627815,2250,2250,2250,2250,0
|
|
20250331,172600,65627815,2250,2250,2250,2250,635
|
|
20250331,172500,65627815,2250,2250,2250,2250,0
|
|
20250331,172400,65627815,2250,2250,2250,2250,0
|
|
20250331,172300,65627815,2250,2250,2250,2250,0
|
|
20250331,172200,65627815,2250,2250,2250,2250,0
|
|
20250331,172100,65627815,2250,2250,2250,2250,0
|
|
20250331,172000,65627815,2250,2250,2250,2250,0
|
|
20250331,171900,65627815,2250,2250,2250,2250,0
|
|
20250331,171800,65627815,2250,2250,2250,2250,0
|
|
20250331,171700,65627815,2250,2250,2250,2250,0
|
|
20250331,171600,65627815,2250,2250,2250,2250,0
|
|
20250331,171500,65627815,2250,2250,2250,2250,0
|
|
20250331,171400,65627815,2250,2250,2250,2250,0
|
|
20250331,171300,65627815,2250,2250,2250,2250,0
|
|
20250331,171200,65627815,2250,2250,2250,2250,0
|
|
20250331,171100,65627815,2250,2250,2250,2250,0
|
|
20250331,171000,65627815,2250,2250,2250,2250,0
|
|
20250331,170900,65627815,2250,2250,2250,2250,0
|
|
20250331,170800,65627815,2250,2250,2250,2250,0
|
|
20250331,170700,65627815,2250,2250,2250,2250,0
|
|
20250331,170600,65627815,2250,2250,2250,2250,0
|
|
20250331,170500,65627815,2250,2250,2250,2250,0
|
|
20250331,170400,65627815,2250,2250,2250,2250,0
|
|
20250331,170300,65627815,2250,2250,2250,2250,0
|
|
20250331,170200,65627815,2250,2250,2250,2250,0
|
|
20250331,170100,65627815,2250,2250,2250,2250,0
|
|
20250331,170000,65627815,2250,2250,2250,2250,0
|
|
20250331,165900,65627815,2250,2250,2250,2250,0
|
|
20250331,165800,65627815,2250,2250,2250,2250,0
|
|
20250331,165700,65627815,2250,2250,2250,2250,0
|
|
20250331,165600,65627815,2250,2250,2250,2250,635
|
|
20250331,165500,65627815,2250,2250,2250,2250,0
|
|
20250331,165400,65627815,2250,2250,2250,2250,0
|
|
20250331,165300,65627815,2250,2250,2250,2250,0
|
|
20250331,165200,65627815,2250,2250,2250,2250,0
|
|
20250331,165100,65627815,2250,2250,2250,2250,0
|
|
20250331,165000,65627815,2250,2250,2250,2250,0
|
|
20250331,164900,65627815,2250,2250,2250,2250,0
|
|
20250331,164800,65627815,2250,2250,2250,2250,0
|
|
20250331,164700,65627815,2250,2250,2250,2250,0
|
|
20250331,164600,65627815,2250,2250,2250,2250,0
|
|
20250331,164500,65627815,2250,2250,2250,2250,0
|
|
20250331,164400,65627815,2250,2250,2250,2250,0
|
|
20250331,164300,65627815,2250,2250,2250,2250,0
|
|
20250331,164200,65627815,2250,2250,2250,2250,0
|
|
20250331,164100,65627815,2250,2250,2250,2250,0
|
|
20250331,164000,65627815,2250,2250,2250,2250,0
|
|
20250331,163900,65627815,2250,2250,2250,2250,0
|
|
20250331,163800,65627815,2250,2250,2250,2250,0
|
|
20250331,163700,65627815,2250,2250,2250,2250,0
|
|
20250331,163600,65627815,2250,2250,2250,2250,0
|
|
20250331,163500,65627815,2250,2250,2250,2250,0
|
|
20250331,163400,65627815,2250,2250,2250,2250,0
|
|
20250331,163300,65627815,2250,2250,2250,2250,0
|
|
20250331,163200,65627815,2250,2250,2250,2250,0
|
|
20250331,163100,65627815,2250,2250,2250,2250,0
|
|
20250331,163000,65627815,2250,2250,2250,2250,0
|
|
20250331,162900,65627815,2250,2250,2250,2250,0
|
|
20250331,162800,65627815,2250,2250,2250,2250,0
|
|
20250331,162700,65627815,2250,2250,2250,2250,0
|
|
20250331,162600,65627815,2250,2250,2250,2250,635
|
|
20250331,162500,65627815,2250,2250,2250,2250,0
|
|
20250331,162400,65627815,2250,2250,2250,2250,0
|
|
20250331,162300,65627815,2250,2250,2250,2250,0
|
|
20250331,162200,65627815,2250,2250,2250,2250,0
|
|
20250331,162100,65627815,2250,2250,2250,2250,0
|
|
20250331,162000,65627815,2250,2250,2250,2250,0
|
|
20250331,161900,65627815,2250,2250,2250,2250,0
|
|
20250331,161800,65627815,2250,2250,2250,2250,0
|
|
20250331,161700,65627815,2250,2250,2250,2250,0
|
|
20250331,161600,65627815,2250,2250,2250,2250,0
|
|
20250331,161500,65627815,2250,2250,2250,2250,0
|
|
20250331,161400,65627815,2250,2250,2250,2250,0
|
|
20250331,161300,65627815,2250,2250,2250,2250,0
|
|
20250331,161200,65627815,2250,2250,2250,2250,0
|
|
20250331,161100,65627815,2250,2250,2250,2250,0
|
|
20250331,161000,65627815,2250,2250,2250,2250,0
|
|
20250331,160900,65627815,2250,2250,2250,2250,0
|
|
20250331,160800,65627815,2250,2250,2250,2250,0
|
|
20250331,160700,65627815,2250,2250,2250,2250,0
|
|
20250331,160600,65627815,2250,2250,2250,2250,0
|
|
20250331,160500,65627815,2250,2250,2250,2250,0
|
|
20250331,160400,65627815,2250,2250,2250,2250,0
|
|
20250331,160300,65627815,2250,2250,2250,2250,0
|
|
20250331,160200,65627815,2250,2250,2250,2250,0
|
|
20250331,160100,65627815,2250,2250,2250,2250,0
|
|
20250331,160000,65627815,2250,2250,2250,2250,0
|
|
20250331,155900,65627815,2250,2250,2250,2250,0
|
|
20250331,155800,65627815,2250,2250,2250,2250,0
|
|
20250331,155700,65627815,2250,2250,2250,2250,0
|
|
20250331,155600,65627815,2250,2250,2250,2250,635
|
|
20250331,155500,65627815,2250,2250,2250,2250,0
|
|
20250331,155400,65627815,2250,2250,2250,2250,0
|
|
20250331,155300,65627815,2250,2250,2250,2250,0
|
|
20250331,155200,65627815,2250,2250,2250,2250,0
|
|
20250331,155100,65627815,2250,2250,2250,2250,0
|
|
20250331,155000,65627815,2250,2250,2250,2250,0
|
|
20250331,154900,65627815,2250,2250,2250,2250,0
|
|
20250331,154800,65627815,2250,2250,2250,2250,0
|
|
20250331,154700,65627815,2250,2250,2250,2250,0
|
|
20250331,154600,65627815,2250,2250,2250,2250,0
|
|
20250331,154500,65627815,2250,2250,2250,2250,0
|
|
20250331,154400,65627815,2250,2250,2250,2250,0
|
|
20250331,154300,65627815,2250,2250,2250,2250,0
|
|
20250331,154200,65627815,2250,2250,2250,2250,0
|
|
20250331,154100,65627815,2250,2250,2250,2250,0
|
|
20250331,154000,65627815,2250,2250,2250,2250,0
|
|
20250331,153900,65627815,2250,2250,2250,2250,0
|
|
20250331,153800,65627815,2250,2250,2250,2250,0
|
|
20250331,153700,65627815,2250,2250,2250,2250,0
|
|
20250331,153600,65627815,2250,2250,2250,2250,0
|
|
20250331,153500,65627815,2250,2250,2250,2250,0
|
|
20250331,153400,65627815,2250,2250,2250,2250,0
|
|
20250331,153300,65627815,2250,2250,2250,2250,0
|
|
20250331,153200,65627815,2250,2250,2250,2250,0
|
|
20250331,153100,65627815,2250,2250,2250,2250,0
|
|
20250331,153000,65627815,2250,2250,2250,2250,635
|
|
20250331,152900,64199065,2260,2260,2260,2260,0
|
|
20250331,152800,64199065,2260,2260,2260,2260,0
|
|
20250331,152700,64199065,2260,2260,2260,2260,0
|
|
20250331,152600,64199065,2260,2260,2260,2260,0
|
|
20250331,152500,64199065,2260,2260,2260,2260,0
|
|
20250331,152400,64199065,2260,2260,2260,2260,0
|
|
20250331,152300,64199065,2260,2260,2260,2260,0
|
|
20250331,152200,64199065,2260,2260,2260,2260,0
|
|
20250331,152100,64199065,2260,2260,2260,2260,0
|
|
20250331,152000,64199065,2260,2260,2260,2260,0
|
|
20250331,151900,64199065,2260,2260,2260,2260,1
|
|
20250331,151800,64196805,2245,2250,2250,2245,10
|
|
20250331,151700,64174330,2245,2245,2245,2245,0
|
|
20250331,151600,64174330,2245,2260,2260,2245,43
|
|
20250331,151500,64077750,2245,2240,2260,2240,131
|
|
20250331,151400,63783885,2250,2250,2250,2250,97
|
|
20250331,151300,63565635,2250,2260,2260,2250,275
|
|
20250331,151200,62946475,2260,2250,2260,2250,146
|
|
20250331,151100,62617515,2260,2255,2260,2255,76
|
|
20250331,151000,62446030,2255,2250,2255,2250,127
|
|
20250331,150900,62160050,2250,2250,2250,2250,2
|
|
20250331,150800,62155550,2250,2255,2255,2250,18
|
|
20250331,150700,62114970,2255,2255,2255,2255,0
|
|
20250331,150600,62114970,2255,2250,2255,2250,64
|
|
20250331,150500,61970785,2250,2260,2260,2250,139
|
|
20250331,150400,61657165,2270,2270,2270,2270,0
|
|
20250331,150300,61657165,2270,2270,2270,2270,0
|
|
20250331,150200,61657165,2270,2270,2270,2270,0
|
|
20250331,150100,61657165,2270,2270,2270,2270,3
|
|
20250331,150000,61650355,2270,2270,2270,2270,0
|
|
20250331,145900,61650355,2270,2270,2270,2270,0
|
|
20250331,145800,61650355,2270,2270,2270,2270,0
|
|
20250331,145700,61650355,2270,2270,2270,2270,5
|
|
20250331,145600,61639005,2250,2250,2250,2250,0
|
|
20250331,145500,61639005,2250,2250,2250,2250,0
|
|
20250331,145400,61639005,2250,2250,2250,2250,5
|
|
20250331,145300,61627755,2270,2250,2270,2250,12
|
|
20250331,145200,61600735,2275,2275,2275,2275,0
|
|
20250331,145100,61600735,2275,2275,2275,2275,0
|
|
20250331,145000,61600735,2275,2275,2275,2275,3
|
|
20250331,144900,61593910,2275,2275,2275,2275,0
|
|
20250331,144800,61593910,2275,2270,2280,2240,2154
|
|
20250331,144700,56739555,2295,2295,2295,2295,0
|
|
20250331,144600,56739555,2295,2295,2295,2295,0
|
|
20250331,144500,56739555,2295,2295,2295,2295,0
|
|
20250331,144400,56739555,2295,2295,2295,2295,0
|
|
20250331,144300,56739555,2295,2295,2295,2295,0
|
|
20250331,144200,56739555,2295,2295,2295,2295,0
|
|
20250331,144100,56739555,2295,2295,2295,2295,0
|
|
20250331,144000,56739555,2295,2295,2295,2295,0
|
|
20250331,143900,56739555,2295,2295,2295,2295,4
|
|
20250331,143800,56730375,2295,2295,2295,2295,0
|
|
20250331,143700,56730375,2295,2295,2295,2295,0
|
|
20250331,143600,56730375,2295,2295,2295,2295,0
|
|
20250331,143500,56730375,2295,2295,2295,2295,0
|
|
20250331,143400,56730375,2295,2295,2295,2295,0
|
|
20250331,143300,56730375,2295,2295,2295,2295,0
|
|
20250331,143200,56730375,2295,2295,2295,2295,0
|
|
20250331,143100,56730375,2295,2295,2295,2295,0
|
|
20250331,143000,56730375,2295,2295,2295,2295,0
|
|
20250331,142900,56730375,2295,2295,2295,2295,0
|
|
20250331,142800,56730375,2295,2290,2295,2290,8
|
|
20250331,142700,56712020,2265,2265,2265,2265,0
|
|
20250331,142600,56712020,2265,2265,2265,2265,0
|
|
20250331,142500,56712020,2265,2265,2265,2265,0
|
|
20250331,142400,56712020,2265,2265,2265,2265,0
|
|
20250331,142300,56712020,2265,2265,2265,2265,0
|
|
20250331,142200,56712020,2265,2265,2265,2265,0
|
|
20250331,142100,56712020,2265,2265,2265,2265,1
|
|
20250331,142000,56709755,2295,2295,2295,2295,0
|
|
20250331,141900,56709755,2295,2295,2295,2295,0
|
|
20250331,141800,56709755,2295,2295,2295,2295,0
|
|
20250331,141700,56709755,2295,2295,2295,2295,4
|
|
20250331,141600,56700575,2295,2295,2295,2295,0
|
|
20250331,141500,56700575,2295,2295,2295,2295,0
|
|
20250331,141400,56700575,2295,2295,2295,2295,1
|
|
20250331,141300,56698280,2250,2275,2275,2250,600
|
|
20250331,141200,55345480,2295,2295,2295,2295,0
|
|
20250331,141100,55345480,2295,2295,2295,2295,0
|
|
20250331,141000,55345480,2295,2295,2295,2295,27
|
|
20250331,140900,55283515,2275,2275,2275,2275,0
|
|
20250331,140800,55283515,2275,2275,2275,2275,0
|
|
20250331,140700,55283515,2275,2275,2275,2275,0
|
|
20250331,140600,55283515,2275,2275,2275,2275,0
|
|
20250331,140500,55283515,2275,2275,2275,2275,0
|
|
20250331,140400,55283515,2275,2275,2275,2275,0
|
|
20250331,140300,55283515,2275,2275,2275,2275,0
|
|
20250331,140200,55283515,2275,2275,2275,2275,0
|
|
20250331,140100,55283515,2275,2275,2275,2275,0
|
|
20250331,140000,55283515,2275,2275,2275,2275,0
|
|
20250331,135900,55283515,2275,2275,2275,2275,0
|
|
20250331,135800,55283515,2275,2275,2275,2275,0
|
|
20250331,135700,55283515,2275,2275,2275,2275,0
|
|
20250331,135600,55283515,2275,2275,2275,2275,0
|
|
20250331,135500,55283515,2275,2275,2275,2275,0
|
|
20250331,135400,55283515,2275,2275,2275,2275,0
|
|
20250331,135300,55283515,2275,2275,2275,2275,877
|
|
20250331,135200,53288340,2270,2270,2270,2270,0
|
|
20250331,135100,53288340,2270,2270,2270,2270,0
|
|
20250331,135000,53288340,2270,2270,2270,2270,0
|
|
20250331,134900,53288340,2270,2270,2270,2270,0
|
|
20250331,134800,53288340,2270,2275,2275,2270,45
|
|
20250331,134700,53186080,2275,2275,2275,2275,0
|
|
20250331,134600,53186080,2275,2275,2275,2275,0
|
|
20250331,134500,53186080,2275,2275,2275,2275,7
|
|
20250331,134400,53170155,2275,2275,2275,2275,0
|
|
20250331,134300,53170155,2275,2275,2275,2275,0
|
|
20250331,134200,53170155,2275,2275,2275,2275,2
|
|
20250331,134100,53165605,2275,2275,2275,2275,0
|
|
20250331,134000,53165605,2275,2275,2275,2275,0
|
|
20250331,133900,53165605,2275,2275,2275,2275,0
|
|
20250331,133800,53165605,2275,2275,2275,2275,0
|
|
20250331,133700,53165605,2275,2275,2275,2275,0
|
|
20250331,133600,53165605,2275,2275,2275,2275,24
|
|
20250331,133500,53111005,2275,2275,2275,2275,0
|
|
20250331,133400,53111005,2275,2275,2275,2275,0
|
|
20250331,133300,53111005,2275,2275,2275,2275,0
|
|
20250331,133200,53111005,2275,2275,2275,2275,0
|
|
20250331,133100,53111005,2275,2275,2275,2275,0
|
|
20250331,133000,53111005,2275,2275,2275,2275,0
|
|
20250331,132900,53111005,2275,2275,2275,2275,0
|
|
20250331,132800,53111005,2275,2275,2275,2275,0
|
|
20250331,132700,53111005,2275,2275,2275,2275,0
|
|
20250331,132600,53111005,2275,2285,2285,2275,23
|
|
20250331,132500,53058665,2290,2290,2290,2290,2
|
|
20250331,132400,53054085,2290,2290,2290,2290,0
|
|
20250331,132300,53054085,2290,2290,2290,2290,0
|
|
20250331,132200,53054085,2290,2290,2290,2290,0
|
|
20250331,132100,53054085,2290,2290,2290,2290,0
|
|
20250331,132000,53054085,2290,2290,2290,2290,0
|
|
20250331,131900,53054085,2290,2290,2290,2290,0
|
|
20250331,131800,53054085,2290,2290,2290,2290,162
|
|
20250331,131700,52683105,2295,2295,2295,2295,0
|
|
20250331,131600,52683105,2295,2295,2295,2295,0
|
|
20250331,131500,52683105,2295,2295,2295,2295,0
|
|
20250331,131400,52683105,2295,2295,2295,2295,0
|
|
20250331,131300,52683105,2295,2295,2295,2295,0
|
|
20250331,131200,52683105,2295,2295,2295,2295,0
|
|
20250331,131100,52683105,2295,2295,2295,2295,1
|
|
20250331,131000,52680810,2295,2295,2295,2295,0
|
|
20250331,130900,52680810,2295,2295,2295,2295,0
|
|
20250331,130800,52680810,2295,2295,2295,2295,50
|
|
20250331,130700,52566060,2295,2295,2295,2295,0
|
|
20250331,130600,52566060,2295,2295,2295,2295,0
|
|
20250331,130500,52566060,2295,2295,2295,2295,10
|
|
20250331,130400,52543110,2300,2300,2300,2300,0
|
|
20250331,130300,52543110,2300,2300,2300,2300,0
|
|
20250331,130200,52543110,2300,2300,2300,2300,0
|
|
20250331,130100,52543110,2300,2300,2300,2300,0
|
|
20250331,130000,52543110,2300,2300,2300,2300,43
|
|
20250331,125900,52444210,2300,2300,2300,2300,1
|
|
20250331,125800,52441910,2300,2300,2300,2300,0
|
|
20250331,125700,52441910,2300,2300,2300,2300,0
|
|
20250331,125600,52441910,2300,2300,2300,2300,0
|
|
20250331,125500,52441910,2300,2300,2300,2300,0
|
|
20250331,125400,52441910,2300,2300,2300,2300,0
|
|
20250331,125300,52441910,2300,2300,2300,2300,0
|
|
20250331,125200,52441910,2300,2300,2300,2300,0
|
|
20250331,125100,52441910,2300,2300,2300,2300,3
|
|
20250331,125000,52435010,2300,2300,2300,2300,0
|
|
20250331,124900,52435010,2300,2300,2300,2300,0
|
|
20250331,124800,52435010,2300,2300,2300,2300,0
|
|
20250331,124700,52435010,2300,2300,2300,2300,0
|
|
20250331,124600,52435010,2300,2310,2310,2300,313
|
|
20250331,124500,51713730,2310,2310,2310,2310,0
|
|
20250331,124400,51713730,2310,2310,2310,2310,0
|
|
20250331,124300,51713730,2310,2310,2310,2310,0
|
|
20250331,124200,51713730,2310,2310,2310,2310,0
|
|
20250331,124100,51713730,2310,2310,2310,2310,0
|
|
20250331,124000,51713730,2310,2310,2310,2310,0
|
|
20250331,123900,51713730,2310,2310,2310,2310,0
|
|
20250331,123800,51713730,2310,2310,2310,2310,5
|
|
20250331,123700,51702180,2310,2310,2310,2310,0
|
|
20250331,123600,51702180,2310,2310,2310,2310,0
|
|
20250331,123500,51702180,2310,2310,2310,2310,8
|
|
20250331,123400,51683700,2310,2310,2310,2310,3
|
|
20250331,123300,51676770,2300,2300,2300,2300,0
|
|
20250331,123200,51676770,2300,2300,2300,2300,0
|
|
20250331,123100,51676770,2300,2300,2300,2300,0
|
|
20250331,123000,51676770,2300,2300,2300,2300,0
|
|
20250331,122900,51676770,2300,2300,2300,2300,1
|
|
20250331,122800,51674470,2300,2300,2300,2300,0
|
|
20250331,122700,51674470,2300,2300,2300,2300,0
|
|
20250331,122600,51674470,2300,2300,2300,2300,0
|
|
20250331,122500,51674470,2300,2300,2300,2300,0
|
|
20250331,122400,51674470,2300,2300,2300,2300,0
|
|
20250331,122300,51674470,2300,2300,2300,2300,0
|
|
20250331,122200,51674470,2300,2300,2300,2300,0
|
|
20250331,122100,51674470,2300,2300,2300,2300,0
|
|
20250331,122000,51674470,2300,2300,2300,2300,0
|
|
20250331,121900,51674470,2300,2300,2300,2300,101
|
|
20250331,121800,51442170,2310,2310,2310,2310,0
|
|
20250331,121700,51442170,2310,2310,2310,2310,3
|
|
20250331,121600,51435240,2310,2310,2310,2310,0
|
|
20250331,121500,51435240,2310,2310,2310,2310,0
|
|
20250331,121400,51435240,2310,2310,2310,2310,0
|
|
20250331,121300,51435240,2310,2310,2310,2310,70
|
|
20250331,121200,51273540,2315,2315,2315,2315,0
|
|
20250331,121100,51273540,2315,2315,2315,2315,0
|
|
20250331,121000,51273540,2315,2315,2315,2315,0
|
|
20250331,120900,51273540,2315,2315,2315,2315,0
|
|
20250331,120800,51273540,2315,2315,2315,2315,0
|
|
20250331,120700,51273540,2315,2315,2315,2315,0
|
|
20250331,120600,51273540,2315,2315,2315,2315,0
|
|
20250331,120500,51273540,2315,2315,2315,2315,0
|
|
20250331,120400,51273540,2315,2315,2315,2315,0
|
|
20250331,120300,51273540,2315,2315,2315,2315,0
|
|
20250331,120200,51273540,2315,2315,2315,2315,0
|
|
20250331,120100,51273540,2315,2315,2315,2315,0
|
|
20250331,120000,51273540,2315,2315,2315,2315,3
|
|
20250331,115900,51266595,2320,2320,2320,2320,0
|
|
20250331,115800,51266595,2320,2320,2320,2320,0
|
|
20250331,115700,51266595,2320,2320,2320,2320,0
|
|
20250331,115600,51266595,2320,2320,2320,2320,0
|
|
20250331,115500,51266595,2320,2320,2320,2320,0
|
|
20250331,115400,51266595,2320,2320,2320,2320,0
|
|
20250331,115300,51266595,2320,2320,2320,2320,0
|
|
20250331,115200,51266595,2320,2320,2320,2320,0
|
|
20250331,115100,51266595,2320,2320,2320,2320,0
|
|
20250331,115000,51266595,2320,2320,2320,2320,0
|
|
20250331,114900,51266595,2320,2320,2320,2320,0
|
|
20250331,114800,51266595,2320,2320,2320,2320,0
|
|
20250331,114700,51266595,2320,2320,2320,2320,0
|
|
20250331,114600,51266595,2320,2320,2320,2320,0
|
|
20250331,114500,51266595,2320,2320,2320,2320,0
|
|
20250331,114400,51266595,2320,2320,2320,2320,0
|
|
20250331,114300,51266595,2320,2320,2320,2320,3
|
|
20250331,114200,51259635,2320,2320,2320,2320,0
|
|
20250331,114100,51259635,2320,2320,2320,2320,0
|
|
20250331,114000,51259635,2320,2320,2320,2320,0
|
|
20250331,113900,51259635,2320,2320,2320,2320,0
|
|
20250331,113800,51259635,2320,2320,2320,2320,0
|
|
20250331,113700,51259635,2320,2320,2320,2320,0
|
|
20250331,113600,51259635,2320,2320,2320,2320,0
|
|
20250331,113500,51259635,2320,2320,2320,2320,0
|
|
20250331,113400,51259635,2320,2320,2320,2320,0
|
|
20250331,113300,51259635,2320,2320,2320,2320,0
|
|
20250331,113200,51259635,2320,2320,2320,2320,0
|
|
20250331,113100,51259635,2320,2320,2320,2320,0
|
|
20250331,113000,51259635,2320,2320,2320,2320,0
|
|
20250331,112900,51259635,2320,2320,2320,2320,0
|
|
20250331,112800,51259635,2320,2320,2320,2320,0
|
|
20250331,112700,51259635,2320,2320,2320,2320,0
|
|
20250331,112600,51259635,2320,2320,2320,2320,3
|
|
20250331,112500,51252675,2320,2320,2320,2320,0
|
|
20250331,112400,51252675,2320,2320,2320,2320,0
|
|
20250331,112300,51252675,2320,2320,2320,2320,0
|
|
20250331,112200,51252675,2320,2320,2320,2320,0
|
|
20250331,112100,51252675,2320,2320,2320,2320,0
|
|
20250331,112000,51252675,2320,2320,2320,2320,0
|
|
20250331,111900,51252675,2320,2320,2320,2320,0
|
|
20250331,111800,51252675,2320,2320,2320,2320,0
|
|
20250331,111700,51252675,2320,2315,2320,2315,8
|
|
20250331,111600,51234145,2320,2320,2320,2320,0
|
|
20250331,111500,51234145,2320,2320,2320,2320,0
|
|
20250331,111400,51234145,2320,2320,2320,2320,0
|
|
20250331,111300,51234145,2320,2320,2320,2320,0
|
|
20250331,111200,51234145,2320,2320,2320,2320,0
|
|
20250331,111100,51234145,2320,2320,2320,2320,0
|
|
20250331,111000,51234145,2320,2320,2320,2320,0
|
|
20250331,110900,51234145,2320,2320,2320,2320,3
|
|
20250331,110800,51227185,2320,2320,2320,2320,0
|
|
20250331,110700,51227185,2320,2320,2320,2320,0
|
|
20250331,110600,51227185,2320,2320,2320,2320,0
|
|
20250331,110500,51227185,2320,2320,2320,2320,0
|
|
20250331,110400,51227185,2320,2315,2320,2315,999
|
|
20250331,110300,48912005,2320,2320,2320,2320,0
|
|
20250331,110200,48912005,2320,2320,2320,2320,0
|
|
20250331,110100,48912005,2320,2320,2320,2320,0
|
|
20250331,110000,48912005,2320,2320,2320,2320,0
|
|
20250331,105900,48912005,2320,2320,2320,2320,0
|
|
20250331,105800,48912005,2320,2320,2320,2320,0
|
|
20250331,105700,48912005,2320,2320,2320,2320,0
|
|
20250331,105600,48912005,2320,2320,2320,2320,46
|
|
20250331,105500,48805285,2315,2315,2315,2315,0
|
|
20250331,105400,48805285,2315,2315,2315,2315,73
|
|
20250331,105300,48636290,2320,2320,2320,2320,0
|
|
20250331,105200,48636290,2320,2320,2320,2320,3
|
|
20250331,105100,48629330,2315,2315,2315,2315,5
|
|
20250331,105000,48617755,2305,2305,2305,2305,0
|
|
20250331,104900,48617755,2305,2305,2305,2305,0
|
|
20250331,104800,48617755,2305,2305,2305,2305,0
|
|
20250331,104700,48617755,2305,2305,2305,2305,0
|
|
20250331,104600,48617755,2305,2305,2305,2305,0
|
|
20250331,104500,48617755,2305,2305,2305,2305,0
|
|
20250331,104400,48617755,2305,2305,2305,2305,0
|
|
20250331,104300,48617755,2305,2305,2305,2305,0
|
|
20250331,104200,48617755,2305,2325,2325,2305,49
|
|
20250331,104100,48503910,2320,2320,2320,2320,0
|
|
20250331,104000,48503910,2320,2320,2320,2320,0
|
|
20250331,103900,48503910,2320,2320,2320,2320,0
|
|
20250331,103800,48503910,2320,2320,2320,2320,0
|
|
20250331,103700,48503910,2320,2320,2320,2320,0
|
|
20250331,103600,48503910,2320,2320,2320,2320,477
|
|
20250331,103500,47397270,2320,2320,2320,2320,3
|
|
20250331,103400,47390310,2320,2320,2320,2320,0
|
|
20250331,103300,47390310,2320,2320,2320,2320,0
|
|
20250331,103200,47390310,2320,2320,2320,2320,0
|
|
20250331,103100,47390310,2320,2320,2320,2320,0
|
|
20250331,103000,47390310,2320,2320,2320,2320,2
|
|
20250331,102900,47385670,2320,2320,2320,2320,0
|
|
20250331,102800,47385670,2320,2320,2320,2320,40
|
|
20250331,102700,47292870,2305,2310,2310,2305,13
|
|
20250331,102600,47262870,2310,2315,2320,2310,13
|
|
20250331,102500,47232760,2295,2295,2295,2295,13
|
|
20250331,102400,47202925,2290,2290,2290,2290,0
|
|
20250331,102300,47202925,2290,2290,2290,2290,0
|
|
20250331,102200,47202925,2290,2290,2290,2290,0
|
|
20250331,102100,47202925,2290,2290,2290,2290,1
|
|
20250331,102000,47200635,2295,2295,2295,2295,0
|
|
20250331,101900,47200635,2295,2295,2295,2295,0
|
|
20250331,101800,47200635,2295,2310,2310,2295,12
|
|
20250331,101700,47173050,2300,2300,2300,2300,0
|
|
20250331,101600,47173050,2300,2300,2300,2300,87
|
|
20250331,101500,46972950,2280,2280,2280,2280,0
|
|
20250331,101400,46972950,2280,2280,2280,2280,0
|
|
20250331,101300,46972950,2280,2280,2280,2280,3
|
|
20250331,101200,46966110,2280,2280,2280,2280,34
|
|
20250331,101100,46888590,2285,2285,2285,2285,0
|
|
20250331,101000,46888590,2285,2285,2285,2285,0
|
|
20250331,100900,46888590,2285,2285,2285,2285,0
|
|
20250331,100800,46888590,2285,2285,2285,2285,0
|
|
20250331,100700,46888590,2285,2285,2285,2285,2
|
|
20250331,100600,46884020,2285,2285,2285,2285,0
|
|
20250331,100500,46884020,2285,2285,2285,2285,0
|
|
20250331,100400,46884020,2285,2285,2285,2285,0
|
|
20250331,100300,46884020,2285,2285,2285,2285,0
|
|
20250331,100200,46884020,2285,2285,2285,2285,0
|
|
20250331,100100,46884020,2285,2285,2285,2285,3
|
|
20250331,100000,46877165,2290,2290,2290,2290,0
|
|
20250331,095900,46877165,2290,2290,2290,2290,0
|
|
20250331,095800,46877165,2290,2290,2290,2290,0
|
|
20250331,095700,46877165,2290,2290,2290,2290,0
|
|
20250331,095600,46877165,2290,2290,2290,2290,0
|
|
20250331,095500,46877165,2290,2290,2290,2290,0
|
|
20250331,095400,46877165,2290,2290,2290,2290,0
|
|
20250331,095300,46877165,2290,2290,2290,2290,0
|
|
20250331,095200,46877165,2290,2290,2290,2290,0
|
|
20250331,095100,46877165,2290,2290,2290,2290,0
|
|
20250331,095000,46877165,2290,2290,2290,2290,1
|
|
20250331,094900,46874875,2290,2290,2290,2290,1
|
|
20250331,094800,46872585,2290,2290,2290,2290,0
|
|
20250331,094700,46872585,2290,2290,2290,2290,0
|
|
20250331,094600,46872585,2290,2290,2290,2290,0
|
|
20250331,094500,46872585,2290,2290,2290,2290,0
|
|
20250331,094400,46872585,2290,2290,2290,2290,3
|
|
20250331,094300,46865715,2270,2270,2270,2270,0
|
|
20250331,094200,46865715,2270,2270,2270,2270,0
|
|
20250331,094100,46865715,2270,2270,2270,2270,0
|
|
20250331,094000,46865715,2270,2270,2270,2270,0
|
|
20250331,093900,46865715,2270,2270,2270,2270,0
|
|
20250331,093800,46865715,2270,2270,2270,2270,0
|
|
20250331,093700,46865715,2270,2270,2270,2270,0
|
|
20250331,093600,46865715,2270,2270,2270,2270,100
|
|
20250331,093500,46638715,2270,2270,2270,2270,424
|
|
20250331,093400,45676235,2270,2270,2270,2270,0
|
|
20250331,093300,45676235,2270,2270,2270,2270,100
|
|
20250331,093200,45449235,2270,2270,2270,2270,0
|
|
20250331,093100,45449235,2270,2270,2270,2270,100
|
|
20250331,093000,45222235,2290,2290,2290,2290,10
|
|
20250331,092900,45199335,2270,2270,2270,2270,0
|
|
20250331,092800,45199335,2270,2270,2270,2270,1
|
|
20250331,092700,45197065,2275,2275,2275,2275,0
|
|
20250331,092600,45197065,2275,2275,2275,2275,172
|
|
20250331,092500,44805765,2275,2280,2280,2275,364
|
|
20250331,092400,43976750,2275,2275,2275,2275,0
|
|
20250331,092300,43976750,2275,2275,2275,2275,0
|
|
20250331,092200,43976750,2275,2275,2275,2275,0
|
|
20250331,092100,43976750,2275,2275,2275,2275,0
|
|
20250331,092000,43976750,2275,2275,2275,2275,0
|
|
20250331,091900,43976750,2275,2275,2275,2275,0
|
|
20250331,091800,43976750,2275,2275,2275,2275,0
|
|
20250331,091700,43976750,2275,2285,2285,2275,2500
|
|
20250331,091600,38280310,2285,2285,2285,2285,0
|
|
20250331,091500,38280310,2285,2285,2285,2285,0
|
|
20250331,091400,38280310,2285,2285,2285,2285,0
|
|
20250331,091300,38280310,2285,2285,2285,2285,12
|
|
20250331,091200,38252890,2290,2290,2290,2290,0
|
|
20250331,091100,38252890,2290,2290,2290,2290,0
|
|
20250331,091000,38252890,2290,2290,2290,2290,0
|
|
20250331,090900,38252890,2290,2290,2290,2290,2437
|
|
20250331,090800,32672160,2290,2290,2290,2290,0
|
|
20250331,090700,32672160,2290,2290,2290,2290,52
|
|
20250331,090600,32553080,2270,2270,2270,2270,0
|
|
20250331,090500,32553080,2270,2270,2270,2270,112
|
|
20250331,090400,32298840,2230,2300,2300,2230,2079
|
|
20250331,090300,27625725,2300,2300,2300,2300,1
|
|
20250331,090200,27623425,2300,2300,2300,2300,0
|
|
20250331,090100,27623425,2300,2300,2300,2300,30
|
|
20250331,090000,27554425,2305,2320,2320,2305,11896
|