665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,200200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,200100,3836142175,14610,14610,14610,14610,0
|
|
20250331,200000,3836142175,14610,14610,14610,14610,0
|
|
20250331,195900,3836142175,14610,14610,14610,14610,0
|
|
20250331,195800,3836142175,14610,14610,14610,14610,0
|
|
20250331,195700,3836142175,14610,14610,14610,14610,0
|
|
20250331,195600,3836142175,14610,14610,14610,14610,0
|
|
20250331,195500,3836142175,14610,14610,14610,14610,0
|
|
20250331,195400,3836142175,14610,14610,14610,14610,0
|
|
20250331,195300,3836142175,14610,14610,14610,14610,0
|
|
20250331,195200,3836142175,14610,14610,14610,14610,0
|
|
20250331,195100,3836142175,14610,14610,14610,14610,0
|
|
20250331,195000,3836142175,14610,14610,14610,14610,0
|
|
20250331,194900,3836142175,14610,14610,14610,14610,0
|
|
20250331,194800,3836142175,14610,14610,14610,14610,0
|
|
20250331,194700,3836142175,14610,14610,14610,14610,0
|
|
20250331,194600,3836142175,14610,14610,14610,14610,0
|
|
20250331,194500,3836142175,14610,14610,14610,14610,0
|
|
20250331,194400,3836142175,14610,14610,14610,14610,0
|
|
20250331,194300,3836142175,14610,14610,14610,14610,0
|
|
20250331,194200,3836142175,14610,14610,14610,14610,0
|
|
20250331,194100,3836142175,14610,14610,14610,14610,0
|
|
20250331,194000,3836142175,14610,14610,14610,14610,0
|
|
20250331,193900,3836142175,14610,14610,14610,14610,0
|
|
20250331,193800,3836142175,14610,14610,14610,14610,0
|
|
20250331,193700,3836142175,14610,14610,14610,14610,0
|
|
20250331,193600,3836142175,14610,14610,14610,14610,0
|
|
20250331,193500,3836142175,14610,14610,14610,14610,0
|
|
20250331,193400,3836142175,14610,14610,14610,14610,0
|
|
20250331,193300,3836142175,14610,14610,14610,14610,0
|
|
20250331,193200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,193100,3836142175,14610,14610,14610,14610,0
|
|
20250331,193000,3836142175,14610,14610,14610,14610,0
|
|
20250331,192900,3836142175,14610,14610,14610,14610,0
|
|
20250331,192800,3836142175,14610,14610,14610,14610,0
|
|
20250331,192700,3836142175,14610,14610,14610,14610,0
|
|
20250331,192600,3836142175,14610,14610,14610,14610,0
|
|
20250331,192500,3836142175,14610,14610,14610,14610,0
|
|
20250331,192400,3836142175,14610,14610,14610,14610,0
|
|
20250331,192300,3836142175,14610,14610,14610,14610,0
|
|
20250331,192200,3836142175,14610,14610,14610,14610,0
|
|
20250331,192100,3836142175,14610,14610,14610,14610,0
|
|
20250331,192000,3836142175,14610,14610,14610,14610,0
|
|
20250331,191900,3836142175,14610,14610,14610,14610,0
|
|
20250331,191800,3836142175,14610,14610,14610,14610,0
|
|
20250331,191700,3836142175,14610,14610,14610,14610,0
|
|
20250331,191600,3836142175,14610,14610,14610,14610,0
|
|
20250331,191500,3836142175,14610,14610,14610,14610,0
|
|
20250331,191400,3836142175,14610,14610,14610,14610,0
|
|
20250331,191300,3836142175,14610,14610,14610,14610,0
|
|
20250331,191200,3836142175,14610,14610,14610,14610,0
|
|
20250331,191100,3836142175,14610,14610,14610,14610,0
|
|
20250331,191000,3836142175,14610,14610,14610,14610,0
|
|
20250331,190900,3836142175,14610,14610,14610,14610,0
|
|
20250331,190800,3836142175,14610,14610,14610,14610,0
|
|
20250331,190700,3836142175,14610,14610,14610,14610,0
|
|
20250331,190600,3836142175,14610,14610,14610,14610,0
|
|
20250331,190500,3836142175,14610,14610,14610,14610,0
|
|
20250331,190400,3836142175,14610,14610,14610,14610,0
|
|
20250331,190300,3836142175,14610,14610,14610,14610,0
|
|
20250331,190200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,190100,3836142175,14610,14610,14610,14610,0
|
|
20250331,190000,3836142175,14610,14610,14610,14610,0
|
|
20250331,185900,3836142175,14610,14610,14610,14610,0
|
|
20250331,185800,3836142175,14610,14610,14610,14610,0
|
|
20250331,185700,3836142175,14610,14610,14610,14610,0
|
|
20250331,185600,3836142175,14610,14610,14610,14610,0
|
|
20250331,185500,3836142175,14610,14610,14610,14610,0
|
|
20250331,185400,3836142175,14610,14610,14610,14610,0
|
|
20250331,185300,3836142175,14610,14610,14610,14610,0
|
|
20250331,185200,3836142175,14610,14610,14610,14610,0
|
|
20250331,185100,3836142175,14610,14610,14610,14610,0
|
|
20250331,185000,3836142175,14610,14610,14610,14610,0
|
|
20250331,184900,3836142175,14610,14610,14610,14610,0
|
|
20250331,184800,3836142175,14610,14610,14610,14610,0
|
|
20250331,184700,3836142175,14610,14610,14610,14610,0
|
|
20250331,184600,3836142175,14610,14610,14610,14610,0
|
|
20250331,184500,3836142175,14610,14610,14610,14610,0
|
|
20250331,184400,3836142175,14610,14610,14610,14610,0
|
|
20250331,184300,3836142175,14610,14610,14610,14610,0
|
|
20250331,184200,3836142175,14610,14610,14610,14610,0
|
|
20250331,184100,3836142175,14610,14610,14610,14610,0
|
|
20250331,184000,3836142175,14610,14610,14610,14610,0
|
|
20250331,183900,3836142175,14610,14610,14610,14610,0
|
|
20250331,183800,3836142175,14610,14610,14610,14610,0
|
|
20250331,183700,3836142175,14610,14610,14610,14610,0
|
|
20250331,183600,3836142175,14610,14610,14610,14610,0
|
|
20250331,183500,3836142175,14610,14610,14610,14610,0
|
|
20250331,183400,3836142175,14610,14610,14610,14610,0
|
|
20250331,183300,3836142175,14610,14610,14610,14610,0
|
|
20250331,183200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,183100,3836142175,14610,14610,14610,14610,0
|
|
20250331,183000,3836142175,14610,14610,14610,14610,0
|
|
20250331,182900,3836142175,14610,14610,14610,14610,0
|
|
20250331,182800,3836142175,14610,14610,14610,14610,0
|
|
20250331,182700,3836142175,14610,14610,14610,14610,0
|
|
20250331,182600,3836142175,14610,14610,14610,14610,0
|
|
20250331,182500,3836142175,14610,14610,14610,14610,0
|
|
20250331,182400,3836142175,14610,14610,14610,14610,0
|
|
20250331,182300,3836142175,14610,14610,14610,14610,0
|
|
20250331,182200,3836142175,14610,14610,14610,14610,0
|
|
20250331,182100,3836142175,14610,14610,14610,14610,0
|
|
20250331,182000,3836142175,14610,14610,14610,14610,0
|
|
20250331,181900,3836142175,14610,14610,14610,14610,0
|
|
20250331,181800,3836142175,14610,14610,14610,14610,0
|
|
20250331,181700,3836142175,14610,14610,14610,14610,0
|
|
20250331,181600,3836142175,14610,14610,14610,14610,0
|
|
20250331,181500,3836142175,14610,14610,14610,14610,0
|
|
20250331,181400,3836142175,14610,14610,14610,14610,0
|
|
20250331,181300,3836142175,14610,14610,14610,14610,0
|
|
20250331,181200,3836142175,14610,14610,14610,14610,0
|
|
20250331,181100,3836142175,14610,14610,14610,14610,0
|
|
20250331,181000,3836142175,14610,14610,14610,14610,0
|
|
20250331,180900,3836142175,14610,14610,14610,14610,0
|
|
20250331,180800,3836142175,14610,14610,14610,14610,0
|
|
20250331,180700,3836142175,14610,14610,14610,14610,0
|
|
20250331,180600,3836142175,14610,14610,14610,14610,0
|
|
20250331,180500,3836142175,14610,14610,14610,14610,0
|
|
20250331,180400,3836142175,14610,14610,14610,14610,0
|
|
20250331,180300,3836142175,14610,14610,14610,14610,0
|
|
20250331,180200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,180100,3836142175,14610,14610,14610,14610,0
|
|
20250331,180000,3836142175,14610,14610,14610,14610,0
|
|
20250331,175900,3836142175,14610,14610,14610,14610,0
|
|
20250331,175800,3836142175,14610,14610,14610,14610,0
|
|
20250331,175700,3836142175,14610,14610,14610,14610,0
|
|
20250331,175600,3836142175,14610,14610,14610,14610,0
|
|
20250331,175500,3836142175,14610,14610,14610,14610,0
|
|
20250331,175400,3836142175,14610,14610,14610,14610,0
|
|
20250331,175300,3836142175,14610,14610,14610,14610,0
|
|
20250331,175200,3836142175,14610,14610,14610,14610,0
|
|
20250331,175100,3836142175,14610,14610,14610,14610,0
|
|
20250331,175000,3836142175,14610,14610,14610,14610,0
|
|
20250331,174900,3836142175,14610,14610,14610,14610,0
|
|
20250331,174800,3836142175,14610,14610,14610,14610,0
|
|
20250331,174700,3836142175,14610,14610,14610,14610,0
|
|
20250331,174600,3836142175,14610,14610,14610,14610,0
|
|
20250331,174500,3836142175,14610,14610,14610,14610,0
|
|
20250331,174400,3836142175,14610,14610,14610,14610,0
|
|
20250331,174300,3836142175,14610,14610,14610,14610,0
|
|
20250331,174200,3836142175,14610,14610,14610,14610,0
|
|
20250331,174100,3836142175,14610,14610,14610,14610,0
|
|
20250331,174000,3836142175,14610,14610,14610,14610,0
|
|
20250331,173900,3836142175,14610,14610,14610,14610,0
|
|
20250331,173800,3836142175,14610,14610,14610,14610,0
|
|
20250331,173700,3836142175,14610,14610,14610,14610,0
|
|
20250331,173600,3836142175,14610,14610,14610,14610,0
|
|
20250331,173500,3836142175,14610,14610,14610,14610,0
|
|
20250331,173400,3836142175,14610,14610,14610,14610,0
|
|
20250331,173300,3836142175,14610,14610,14610,14610,0
|
|
20250331,173200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,173100,3836142175,14610,14610,14610,14610,0
|
|
20250331,173000,3836142175,14610,14610,14610,14610,0
|
|
20250331,172900,3836142175,14610,14610,14610,14610,0
|
|
20250331,172800,3836142175,14610,14610,14610,14610,0
|
|
20250331,172700,3836142175,14610,14610,14610,14610,0
|
|
20250331,172600,3836142175,14610,14610,14610,14610,0
|
|
20250331,172500,3836142175,14610,14610,14610,14610,0
|
|
20250331,172400,3836142175,14610,14610,14610,14610,0
|
|
20250331,172300,3836142175,14610,14610,14610,14610,0
|
|
20250331,172200,3836142175,14610,14610,14610,14610,0
|
|
20250331,172100,3836142175,14610,14610,14610,14610,0
|
|
20250331,172000,3836142175,14610,14610,14610,14610,0
|
|
20250331,171900,3836142175,14610,14610,14610,14610,0
|
|
20250331,171800,3836142175,14610,14610,14610,14610,0
|
|
20250331,171700,3836142175,14610,14610,14610,14610,0
|
|
20250331,171600,3836142175,14610,14610,14610,14610,0
|
|
20250331,171500,3836142175,14610,14610,14610,14610,0
|
|
20250331,171400,3836142175,14610,14610,14610,14610,0
|
|
20250331,171300,3836142175,14610,14610,14610,14610,0
|
|
20250331,171200,3836142175,14610,14610,14610,14610,0
|
|
20250331,171100,3836142175,14610,14610,14610,14610,0
|
|
20250331,171000,3836142175,14610,14610,14610,14610,0
|
|
20250331,170900,3836142175,14610,14610,14610,14610,0
|
|
20250331,170800,3836142175,14610,14610,14610,14610,0
|
|
20250331,170700,3836142175,14610,14610,14610,14610,0
|
|
20250331,170600,3836142175,14610,14610,14610,14610,0
|
|
20250331,170500,3836142175,14610,14610,14610,14610,0
|
|
20250331,170400,3836142175,14610,14610,14610,14610,0
|
|
20250331,170300,3836142175,14610,14610,14610,14610,0
|
|
20250331,170200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,170100,3836142175,14610,14610,14610,14610,0
|
|
20250331,170000,3836142175,14610,14610,14610,14610,0
|
|
20250331,165900,3836142175,14610,14610,14610,14610,0
|
|
20250331,165800,3836142175,14610,14610,14610,14610,0
|
|
20250331,165700,3836142175,14610,14610,14610,14610,0
|
|
20250331,165600,3836142175,14610,14610,14610,14610,0
|
|
20250331,165500,3836142175,14610,14610,14610,14610,0
|
|
20250331,165400,3836142175,14610,14610,14610,14610,0
|
|
20250331,165300,3836142175,14610,14610,14610,14610,0
|
|
20250331,165200,3836142175,14610,14610,14610,14610,0
|
|
20250331,165100,3836142175,14610,14610,14610,14610,0
|
|
20250331,165000,3836142175,14610,14610,14610,14610,0
|
|
20250331,164900,3836142175,14610,14610,14610,14610,0
|
|
20250331,164800,3836142175,14610,14610,14610,14610,0
|
|
20250331,164700,3836142175,14610,14610,14610,14610,0
|
|
20250331,164600,3836142175,14610,14610,14610,14610,0
|
|
20250331,164500,3836142175,14610,14610,14610,14610,0
|
|
20250331,164400,3836142175,14610,14610,14610,14610,0
|
|
20250331,164300,3836142175,14610,14610,14610,14610,0
|
|
20250331,164200,3836142175,14610,14610,14610,14610,0
|
|
20250331,164100,3836142175,14610,14610,14610,14610,0
|
|
20250331,164000,3836142175,14610,14610,14610,14610,0
|
|
20250331,163900,3836142175,14610,14610,14610,14610,0
|
|
20250331,163800,3836142175,14610,14610,14610,14610,0
|
|
20250331,163700,3836142175,14610,14610,14610,14610,0
|
|
20250331,163600,3836142175,14610,14610,14610,14610,0
|
|
20250331,163500,3836142175,14610,14610,14610,14610,0
|
|
20250331,163400,3836142175,14610,14610,14610,14610,0
|
|
20250331,163300,3836142175,14610,14610,14610,14610,0
|
|
20250331,163200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,163100,3836142175,14610,14610,14610,14610,0
|
|
20250331,163000,3836142175,14610,14610,14610,14610,0
|
|
20250331,162900,3836142175,14610,14610,14610,14610,0
|
|
20250331,162800,3836142175,14610,14610,14610,14610,0
|
|
20250331,162700,3836142175,14610,14610,14610,14610,0
|
|
20250331,162600,3836142175,14610,14610,14610,14610,0
|
|
20250331,162500,3836142175,14610,14610,14610,14610,0
|
|
20250331,162400,3836142175,14610,14610,14610,14610,0
|
|
20250331,162300,3836142175,14610,14610,14610,14610,0
|
|
20250331,162200,3836142175,14610,14610,14610,14610,0
|
|
20250331,162100,3836142175,14610,14610,14610,14610,0
|
|
20250331,162000,3836142175,14610,14610,14610,14610,0
|
|
20250331,161900,3836142175,14610,14610,14610,14610,0
|
|
20250331,161800,3836142175,14610,14610,14610,14610,0
|
|
20250331,161700,3836142175,14610,14610,14610,14610,0
|
|
20250331,161600,3836142175,14610,14610,14610,14610,0
|
|
20250331,161500,3836142175,14610,14610,14610,14610,0
|
|
20250331,161400,3836142175,14610,14610,14610,14610,0
|
|
20250331,161300,3836142175,14610,14610,14610,14610,0
|
|
20250331,161200,3836142175,14610,14610,14610,14610,0
|
|
20250331,161100,3836142175,14610,14610,14610,14610,0
|
|
20250331,161000,3836142175,14610,14610,14610,14610,0
|
|
20250331,160900,3836142175,14610,14610,14610,14610,0
|
|
20250331,160800,3836142175,14610,14610,14610,14610,0
|
|
20250331,160700,3836142175,14610,14610,14610,14610,0
|
|
20250331,160600,3836142175,14610,14610,14610,14610,0
|
|
20250331,160500,3836142175,14610,14610,14610,14610,0
|
|
20250331,160400,3836142175,14610,14610,14610,14610,0
|
|
20250331,160300,3836142175,14610,14610,14610,14610,0
|
|
20250331,160200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,160100,3836142175,14610,14610,14610,14610,0
|
|
20250331,160000,3836142175,14610,14610,14610,14610,0
|
|
20250331,155900,3836142175,14610,14610,14610,14610,0
|
|
20250331,155800,3836142175,14610,14610,14610,14610,0
|
|
20250331,155700,3836142175,14610,14610,14610,14610,0
|
|
20250331,155600,3836142175,14610,14610,14610,14610,0
|
|
20250331,155500,3836142175,14610,14610,14610,14610,0
|
|
20250331,155400,3836142175,14610,14610,14610,14610,0
|
|
20250331,155300,3836142175,14610,14610,14610,14610,0
|
|
20250331,155200,3836142175,14610,14610,14610,14610,0
|
|
20250331,155100,3836142175,14610,14610,14610,14610,0
|
|
20250331,155000,3836142175,14610,14610,14610,14610,0
|
|
20250331,154900,3836142175,14610,14610,14610,14610,0
|
|
20250331,154800,3836142175,14610,14610,14610,14610,0
|
|
20250331,154700,3836142175,14610,14610,14610,14610,0
|
|
20250331,154600,3836142175,14610,14610,14610,14610,0
|
|
20250331,154500,3836142175,14610,14610,14610,14610,0
|
|
20250331,154400,3836142175,14610,14610,14610,14610,0
|
|
20250331,154300,3836142175,14610,14610,14610,14610,0
|
|
20250331,154200,3836142175,14610,14610,14610,14610,0
|
|
20250331,154100,3836142175,14610,14610,14610,14610,0
|
|
20250331,154000,3836142175,14610,14610,14610,14610,0
|
|
20250331,153900,3836142175,14610,14610,14610,14610,0
|
|
20250331,153800,3836142175,14610,14610,14610,14610,0
|
|
20250331,153700,3836142175,14610,14610,14610,14610,0
|
|
20250331,153600,3836142175,14610,14610,14610,14610,0
|
|
20250331,153500,3836142175,14610,14610,14610,14610,0
|
|
20250331,153400,3836142175,14610,14610,14610,14610,0
|
|
20250331,153300,3836142175,14610,14610,14610,14610,0
|
|
20250331,153200,3836142175,14610,14610,14610,14610,11218
|
|
20250331,153100,3836142175,14610,14610,14610,14610,0
|
|
20250331,153000,3836142175,14610,14610,14610,14610,11218
|
|
20250331,152900,3672247195,14640,14640,14640,14640,0
|
|
20250331,152800,3672247195,14640,14640,14640,14640,0
|
|
20250331,152700,3672247195,14640,14640,14640,14640,0
|
|
20250331,152600,3672247195,14640,14640,14640,14640,0
|
|
20250331,152500,3672247195,14640,14640,14640,14640,0
|
|
20250331,152400,3672247195,14640,14640,14640,14640,0
|
|
20250331,152300,3672247195,14640,14640,14640,14640,0
|
|
20250331,152200,3672247195,14640,14640,14640,14640,0
|
|
20250331,152100,3672247195,14640,14640,14640,14640,0
|
|
20250331,152000,3672247195,14640,14640,14640,14640,0
|
|
20250331,151900,3672247195,14640,14660,14710,14640,1465
|
|
20250331,151800,3650743585,14660,14700,14700,14650,764
|
|
20250331,151700,3639523555,14690,14670,14690,14650,488
|
|
20250331,151600,3632365975,14660,14690,14690,14660,932
|
|
20250331,151500,3618689605,14680,14660,14700,14660,2490
|
|
20250331,151400,3582130685,14670,14660,14670,14660,984
|
|
20250331,151300,3567705025,14660,14670,14670,14660,304
|
|
20250331,151200,3563246655,14690,14680,14690,14670,969
|
|
20250331,151100,3549017335,14680,14690,14690,14670,651
|
|
20250331,151000,3539459215,14690,14660,14700,14660,1442
|
|
20250331,150900,3518282445,14660,14660,14660,14660,155
|
|
20250331,150800,3516010145,14660,14660,14660,14660,152
|
|
20250331,150700,3513781825,14650,14650,14660,14650,1465
|
|
20250331,150600,3492317245,14660,14680,14690,14660,643
|
|
20250331,150500,3482883985,14690,14660,14690,14660,1495
|
|
20250331,150400,3460952685,14680,14700,14700,14680,2550
|
|
20250331,150300,3423495095,14700,14700,14700,14690,513
|
|
20250331,150200,3415956015,14700,14690,14700,14690,262
|
|
20250331,150100,3412104855,14690,14680,14690,14680,805
|
|
20250331,150000,3400281355,14680,14660,14690,14650,1543
|
|
20250331,145900,3377642965,14660,14660,14660,14660,214
|
|
20250331,145800,3374505725,14660,14650,14660,14650,156
|
|
20250331,145700,3372218965,14650,14650,14660,14650,1154
|
|
20250331,145600,3355310945,14650,14650,14650,14650,245
|
|
20250331,145500,3351721695,14640,14650,14650,14640,306
|
|
20250331,145400,3347241485,14650,14650,14660,14640,711
|
|
20250331,145300,3336823985,14660,14660,14660,14650,133
|
|
20250331,145200,3334875205,14660,14650,14660,14640,368
|
|
20250331,145100,3329484735,14650,14670,14670,14650,754
|
|
20250331,145000,3318434385,14670,14680,14680,14660,607
|
|
20250331,144900,3309533015,14680,14680,14680,14670,414
|
|
20250331,144800,3303458915,14680,14670,14680,14670,847
|
|
20250331,144700,3291033005,14670,14670,14670,14660,191
|
|
20250331,144600,3288231045,14670,14670,14670,14670,260
|
|
20250331,144500,3284416845,14670,14670,14670,14660,228
|
|
20250331,144400,3281073085,14670,14680,14680,14660,858
|
|
20250331,144300,3268484735,14680,14680,14680,14680,142
|
|
20250331,144200,3266400175,14680,14680,14680,14670,149
|
|
20250331,144100,3264212955,14680,14680,14690,14670,451
|
|
20250331,144000,3257591575,14680,14670,14680,14670,811
|
|
20250331,143900,3245688445,14670,14670,14670,14670,116
|
|
20250331,143800,3243986725,14670,14670,14670,14660,199
|
|
20250331,143700,3241067945,14670,14660,14670,14660,829
|
|
20250331,143600,3228912385,14670,14660,14670,14660,408
|
|
20250331,143500,3222927175,14660,14650,14660,14650,166
|
|
20250331,143400,3220495195,14650,14650,14650,14650,160
|
|
20250331,143300,3218151195,14650,14650,14650,14650,534
|
|
20250331,143200,3210328095,14650,14650,14650,14650,181
|
|
20250331,143100,3207676445,14650,14640,14650,14640,697
|
|
20250331,143000,3197467055,14640,14640,14640,14630,530
|
|
20250331,142900,3189707885,14640,14640,14640,14640,149
|
|
20250331,142800,3187526525,14640,14640,14640,14630,110
|
|
20250331,142700,3185916135,14640,14640,14640,14640,279
|
|
20250331,142600,3181831575,14640,14630,14640,14630,151
|
|
20250331,142500,3179621885,14640,14640,14640,14640,236
|
|
20250331,142400,3176166845,14640,14640,14640,14640,216
|
|
20250331,142300,3173004605,14640,14640,14640,14640,479
|
|
20250331,142200,3165992045,14640,14640,14640,14640,236
|
|
20250331,142100,3162537005,14640,14640,14640,14640,276
|
|
20250331,142000,3158496365,14640,14640,14640,14630,597
|
|
20250331,141900,3149757025,14630,14640,14640,14630,203
|
|
20250331,141800,3146785765,14640,14640,14640,14640,180
|
|
20250331,141700,3144150565,14630,14640,14640,14630,114
|
|
20250331,141600,3142482685,14640,14640,14640,14630,310
|
|
20250331,141500,3137945045,14640,14640,14640,14630,200
|
|
20250331,141400,3135017075,14640,14640,14640,14640,70
|
|
20250331,141300,3133992275,14640,14640,14640,14630,459
|
|
20250331,141200,3127273305,14640,14640,14640,14630,339
|
|
20250331,141100,3122312155,14630,14640,14640,14630,149
|
|
20250331,141000,3120131675,14640,14640,14640,14630,358
|
|
20250331,140900,3114890675,14640,14640,14640,14630,146
|
|
20250331,140800,3112754575,14640,14630,14640,14630,535
|
|
20250331,140700,3104927235,14630,14640,14640,14630,877
|
|
20250331,140600,3092092955,14640,14630,14640,14630,234
|
|
20250331,140500,3088669145,14640,14640,14640,14630,370
|
|
20250331,140400,3083253175,14640,14640,14640,14640,246
|
|
20250331,140300,3079651735,14630,14630,14640,14630,683
|
|
20250331,140200,3069656855,14640,14650,14650,14640,190
|
|
20250331,140100,3066874845,14650,14640,14650,14640,133
|
|
20250331,140000,3064927395,14650,14650,14690,14650,1312
|
|
20250331,135900,3045690880,14680,14650,14690,14640,1223
|
|
20250331,135800,3027762220,14640,14630,14650,14630,484
|
|
20250331,135700,3020680260,14630,14630,14630,14620,261
|
|
20250331,135600,3016861920,14620,14630,14630,14620,92
|
|
20250331,135500,3015516050,14630,14620,14630,14610,377
|
|
20250331,135400,3010004210,14620,14620,14620,14610,341
|
|
20250331,135300,3005018890,14620,14610,14620,14600,996
|
|
20250331,135200,2990466260,14600,14610,14610,14600,421
|
|
20250331,135100,2984315510,14610,14620,14620,14610,493
|
|
20250331,135000,2977109930,14610,14620,14620,14610,673
|
|
20250331,134900,2967270760,14610,14620,14620,14610,304
|
|
20250331,134800,2962827990,14620,14610,14620,14610,245
|
|
20250331,134700,2959247600,14610,14610,14620,14600,810
|
|
20250331,134600,2947414030,14610,14620,14630,14600,823
|
|
20250331,134500,2935384420,14630,14620,14630,14620,208
|
|
20250331,134400,2932341530,14620,14620,14630,14610,167
|
|
20250331,134300,2929899460,14620,14620,14660,14610,651
|
|
20250331,134200,2920376650,14620,14610,14620,14610,200
|
|
20250331,134100,2917452750,14610,14640,14640,14610,1311
|
|
20250331,134000,2898283860,14640,14630,14640,14620,407
|
|
20250331,133900,2892328080,14620,14620,14630,14610,624
|
|
20250331,133800,2883205180,14620,14610,14620,14600,721
|
|
20250331,133700,2872671030,14610,14610,14610,14600,226
|
|
20250331,133600,2869369250,14610,14610,14610,14605,508
|
|
20250331,133500,2861947385,14610,14610,14610,14610,213
|
|
20250331,133400,2858835455,14610,14610,14610,14600,285
|
|
20250331,133300,2854673085,14610,14610,14610,14600,471
|
|
20250331,133200,2847794155,14610,14610,14610,14600,753
|
|
20250331,133100,2836793515,14610,14600,14610,14600,1730
|
|
20250331,133000,2811534295,14620,14620,14620,14600,286
|
|
20250331,132900,2807353355,14610,14610,14630,14610,517
|
|
20250331,132800,2799799345,14620,14610,14630,14610,442
|
|
20250331,132700,2793336475,14620,14610,14620,14610,261
|
|
20250331,132600,2789522415,14610,14600,14620,14590,1662
|
|
20250331,132500,2765251515,14600,14600,14600,14590,625
|
|
20250331,132400,2756130115,14600,14610,14610,14600,188
|
|
20250331,132300,2753385225,14610,14600,14610,14590,809
|
|
20250331,132200,2741573765,14600,14610,14610,14600,350
|
|
20250331,132100,2736463605,14600,14620,14620,14600,353
|
|
20250331,132000,2731308115,14620,14610,14630,14610,1053
|
|
20250331,131900,2715917575,14600,14610,14610,14600,1443
|
|
20250331,131800,2694848515,14610,14620,14620,14610,344
|
|
20250331,131700,2689822505,14620,14620,14620,14610,200
|
|
20250331,131600,2686899195,14610,14610,14620,14610,1372
|
|
20250331,131500,2666853155,14610,14620,14620,14600,1285
|
|
20250331,131400,2648088875,14620,14630,14630,14620,820
|
|
20250331,131300,2636099245,14630,14630,14630,14630,198
|
|
20250331,131200,2633202505,14630,14620,14630,14620,216
|
|
20250331,131100,2630043525,14620,14620,14620,14600,529
|
|
20250331,131000,2622311555,14640,14620,14690,14610,1359
|
|
20250331,130900,2602416855,14620,14610,14620,14610,512
|
|
20250331,130800,2594935335,14610,14600,14610,14600,1500
|
|
20250331,130700,2573035075,14590,14600,14600,14590,460
|
|
20250331,130600,2566319845,14580,14600,14600,14580,1182
|
|
20250331,130500,2549076675,14600,14590,14600,14590,636
|
|
20250331,130400,2539791825,14600,14600,14610,14590,589
|
|
20250331,130300,2531196325,14590,14610,14610,14590,795
|
|
20250331,130200,2519592165,14610,14610,14610,14600,455
|
|
20250331,130100,2512946415,14610,14620,14620,14600,997
|
|
20250331,130000,2498384235,14620,14640,14640,14620,1365
|
|
20250331,125900,2478411425,14640,14630,14640,14630,242
|
|
20250331,125800,2474870945,14630,14650,14650,14630,425
|
|
20250331,125700,2468650985,14640,14650,14660,14640,1304
|
|
20250331,125600,2449552605,14660,14670,14680,14650,587
|
|
20250331,125500,2440950865,14670,14680,14680,14670,398
|
|
20250331,125400,2435110815,14680,14670,14690,14660,324
|
|
20250331,125300,2430354625,14680,14650,14690,14650,1330
|
|
20250331,125200,2410854835,14650,14650,14650,14620,220
|
|
20250331,125100,2407636095,14650,14670,14680,14600,10563
|
|
20250331,125000,2253326285,14670,14680,14680,14670,1653
|
|
20250331,124900,2229073615,14680,14680,14680,14670,94
|
|
20250331,124800,2227694495,14680,14680,14680,14670,359
|
|
20250331,124700,2222425615,14680,14690,14700,14680,361
|
|
20250331,124600,2217123325,14690,14690,14700,14690,704
|
|
20250331,124500,2206781305,14700,14700,14700,14700,137
|
|
20250331,124400,2204767405,14700,14690,14700,14690,127
|
|
20250331,124300,2202900515,14690,14700,14700,14690,279
|
|
20250331,124200,2198801815,14690,14690,14700,14690,131
|
|
20250331,124100,2196877005,14690,14720,14720,14690,3060
|
|
20250331,124000,2151889345,14720,14720,14720,14710,281
|
|
20250331,123900,2147753115,14710,14710,14720,14710,559
|
|
20250331,123800,2139530165,14710,14710,14710,14710,342
|
|
20250331,123700,2134499345,14710,14710,14710,14710,216
|
|
20250331,123600,2131321985,14710,14710,14710,14710,238
|
|
20250331,123500,2127821005,14710,14710,14710,14700,235
|
|
20250331,123400,2124365555,14710,14720,14720,14710,405
|
|
20250331,123300,2118407945,14720,14730,14730,14710,101
|
|
20250331,123200,2116920745,14730,14750,14780,14710,2271
|
|
20250331,123100,2083447625,14750,14775,14775,14750,5392
|
|
20250331,123000,2003914010,14790,14760,14790,14760,361
|
|
20250331,122900,1998580280,14760,14760,14770,14760,790
|
|
20250331,122800,1986919850,14770,14780,14780,14760,1502
|
|
20250331,122700,1964740650,14780,14790,14790,14770,628
|
|
20250331,122600,1955458710,14790,14790,14790,14780,224
|
|
20250331,122500,1952147310,14790,14800,14800,14790,281
|
|
20250331,122400,1947990670,14800,14790,14800,14790,741
|
|
20250331,122300,1937029000,14800,14800,14800,14800,64
|
|
20250331,122200,1936081800,14800,14800,14800,14790,198
|
|
20250331,122100,1933152400,14800,14800,14800,14800,274
|
|
20250331,122000,1929097200,14800,14790,14800,14790,298
|
|
20250331,121900,1924689560,14790,14800,14800,14790,49
|
|
20250331,121800,1923964400,14790,14790,14800,14790,203
|
|
20250331,121700,1920961280,14800,14800,14800,14780,252
|
|
20250331,121600,1917232780,14800,14800,14800,14800,21
|
|
20250331,121500,1916921980,14800,14790,14800,14790,134
|
|
20250331,121400,1914939630,14790,14790,14790,14790,174
|
|
20250331,121300,1912366170,14790,14790,14790,14790,142
|
|
20250331,121200,1910265990,14790,14820,14820,14780,1042
|
|
20250331,121100,1894844670,14820,14820,14820,14810,293
|
|
20250331,121000,1890503040,14820,14820,14820,14810,355
|
|
20250331,120900,1885242110,14820,14820,14820,14800,296
|
|
20250331,120800,1880857590,14810,14820,14820,14810,111
|
|
20250331,120700,1879212850,14820,14810,14820,14810,162
|
|
20250331,120600,1876813550,14810,14810,14810,14810,195
|
|
20250331,120500,1873925600,14810,14820,14820,14810,130
|
|
20250331,120400,1871999180,14810,14820,14820,14810,316
|
|
20250331,120300,1867317900,14820,14820,14820,14810,104
|
|
20250331,120200,1865776780,14810,14810,14820,14810,184
|
|
20250331,120100,1863050740,14810,14810,14820,14810,88
|
|
20250331,120000,1861746780,14810,14810,14810,14810,603
|
|
20250331,115900,1852816350,14810,14810,14810,14810,480
|
|
20250331,115800,1845707550,14810,14800,14810,14800,433
|
|
20250331,115700,1839298010,14810,14810,14810,14800,312
|
|
20250331,115600,1834680000,14810,14810,14810,14810,54
|
|
20250331,115500,1833880260,14810,14800,14810,14800,100
|
|
20250331,115400,1832399270,14810,14830,14830,14810,1343
|
|
20250331,115300,1812506470,14830,14830,14830,14830,37
|
|
20250331,115200,1811957760,14830,14830,14830,14820,101
|
|
20250331,115100,1810460410,14830,14830,14830,14830,98
|
|
20250331,115000,1809007070,14830,14820,14830,14820,418
|
|
20250331,114900,1802808630,14820,14850,14850,14820,318
|
|
20250331,114800,1798095250,14830,14830,14840,14830,300
|
|
20250331,114700,1793646010,14830,14860,14860,14830,607
|
|
20250331,114600,1784638500,14840,14870,14870,14840,635
|
|
20250331,114500,1775212330,14870,14860,14870,14860,282
|
|
20250331,114400,1771020240,14870,14860,14870,14860,283
|
|
20250331,114300,1766813870,14860,14850,14860,14850,379
|
|
20250331,114200,1761183810,14850,14840,14850,14840,185
|
|
20250331,114100,1758437380,14840,14850,14850,14830,138
|
|
20250331,114000,1756388630,14850,14840,14850,14830,733
|
|
20250331,113900,1745511050,14830,14830,14840,14830,234
|
|
20250331,113800,1742038770,14840,14840,14840,14830,223
|
|
20250331,113700,1738729580,14840,14830,14840,14830,294
|
|
20250331,113600,1734368660,14830,14830,14830,14830,101
|
|
20250331,113500,1732870830,14830,14830,14830,14820,405
|
|
20250331,113400,1726866720,14830,14830,14830,14830,187
|
|
20250331,113300,1724093510,14830,14830,14830,14830,300
|
|
20250331,113200,1719644510,14820,14830,14830,14820,34
|
|
20250331,113100,1719140510,14830,14830,14830,14830,113
|
|
20250331,113000,1717464720,14830,14830,14840,14830,586
|
|
20250331,112900,1708773850,14830,14830,14830,14820,145
|
|
20250331,112800,1706623510,14830,14830,14830,14830,42
|
|
20250331,112700,1706000650,14830,14830,14830,14820,168
|
|
20250331,112600,1703510210,14830,14820,14830,14820,227
|
|
20250331,112500,1700144890,14830,14830,14830,14820,586
|
|
20250331,112400,1691459510,14830,14850,14850,14830,67
|
|
20250331,112300,1690465320,14840,14840,14840,14840,611
|
|
20250331,112200,1681398080,14840,14820,14840,14820,110
|
|
20250331,112100,1679767720,14820,14840,14840,14820,217
|
|
20250331,112000,1676550800,14830,14830,14840,14830,398
|
|
20250331,111900,1670648380,14830,14830,14830,14830,6
|
|
20250331,111800,1670559400,14830,14820,14830,14810,101
|
|
20250331,111700,1669062800,14820,14830,14830,14820,475
|
|
20250331,111600,1662020450,14810,14810,14810,14810,591
|
|
20250331,111500,1653267740,14810,14820,14830,14810,347
|
|
20250331,111400,1648126030,14830,14840,14840,14830,551
|
|
20250331,111300,1639954630,14840,14840,14840,14830,443
|
|
20250331,111200,1633384270,14840,14850,14850,14840,411
|
|
20250331,111100,1627284380,14850,14840,14850,14840,13
|
|
20250331,111000,1627091350,14840,14850,14860,14840,662
|
|
20250331,110900,1617259510,14850,14850,14860,14850,119
|
|
20250331,110800,1615492330,14850,14850,14860,14850,188
|
|
20250331,110700,1612700320,14850,14860,14860,14850,166
|
|
20250331,110600,1610234330,14860,14850,14860,14850,139
|
|
20250331,110500,1608168820,14850,14850,14860,14850,325
|
|
20250331,110400,1603342550,14850,14860,14860,14850,105
|
|
20250331,110300,1601782400,14860,14860,14860,14850,337
|
|
20250331,110200,1596775730,14860,14850,14860,14850,10
|
|
20250331,110100,1596627150,14850,14850,14860,14850,29
|
|
20250331,110000,1596196390,14850,14850,14860,14850,565
|
|
20250331,105900,1587802370,14850,14860,14870,14850,675
|
|
20250331,105800,1577774600,14860,14860,14870,14860,21
|
|
20250331,105700,1577462460,14860,14870,14870,14860,399
|
|
20250331,105600,1571529670,14880,14880,14880,14870,127
|
|
20250331,105500,1569640720,14880,14880,14880,14870,149
|
|
20250331,105400,1567424710,14860,14860,14860,14860,274
|
|
20250331,105300,1563353070,14860,14850,14860,14850,520
|
|
20250331,105200,1555628990,14850,14860,14870,14850,255
|
|
20250331,105100,1551839580,14870,14880,14880,14870,72
|
|
20250331,105000,1550768790,14880,14880,14880,14870,400
|
|
20250331,104900,1544817360,14880,14870,14880,14870,124
|
|
20250331,104800,1542972270,14870,14880,14880,14870,233
|
|
20250331,104700,1539507210,14880,14860,14880,14860,649
|
|
20250331,104600,1529862310,14860,14850,14860,14850,17
|
|
20250331,104500,1529609710,14840,14850,14850,14840,638
|
|
20250331,104400,1520137410,14850,14840,14850,14840,621
|
|
20250331,104300,1510921660,14840,14860,14860,14840,363
|
|
20250331,104200,1505531050,14850,14850,14860,14850,608
|
|
20250331,104100,1496502080,14850,14850,14850,14850,115
|
|
20250331,104000,1494794330,14850,14860,14870,14850,530
|
|
20250331,103900,1486920105,14860,14860,14860,14860,970
|
|
20250331,103800,1472505905,14860,14860,14860,14850,359
|
|
20250331,103700,1467171425,14860,14870,14870,14850,617
|
|
20250331,103600,1458001735,14870,14870,14870,14870,5
|
|
20250331,103500,1457927385,14860,14860,14860,14860,12
|
|
20250331,103400,1457749065,14870,14870,14870,14860,420
|
|
20250331,103300,1451506315,14870,14870,14880,14870,202
|
|
20250331,103200,1448502555,14880,14880,14880,14880,120
|
|
20250331,103100,1446716955,14870,14880,14880,14860,504
|
|
20250331,103000,1439222255,14880,14880,14880,14870,755
|
|
20250331,102900,1427992835,14880,14890,14890,14880,366
|
|
20250331,102800,1422546725,14890,14880,14890,14880,73
|
|
20250331,102700,1421460255,14890,14900,14900,14880,756
|
|
20250331,102600,1410200965,14900,14900,14900,14890,495
|
|
20250331,102500,1402827525,14900,14900,14900,14890,336
|
|
20250331,102400,1397822615,14900,14900,14900,14890,227
|
|
20250331,102300,1394440665,14900,14900,14900,14880,149
|
|
20250331,102200,1392220615,14880,14900,14900,14880,711
|
|
20250331,102100,1381633665,14900,14880,14900,14880,4263
|
|
20250331,102000,1318168315,14880,14870,14880,14860,2833
|
|
20250331,101900,1276024565,14870,14880,14890,14870,1567
|
|
20250331,101800,1252707475,14870,14860,14880,14860,406
|
|
20250331,101700,1246673535,14860,14880,14880,14860,434
|
|
20250331,101600,1240219645,14880,14880,14880,14860,579
|
|
20250331,101500,1231605775,14880,14860,14880,14860,107
|
|
20250331,101400,1230014675,14860,14890,14890,14860,321
|
|
20250331,101300,1225238275,14890,14850,14890,14840,3431
|
|
20250331,101200,1174202745,14850,14860,14870,14850,639
|
|
20250331,101100,1164705475,14860,14840,14900,14840,1563
|
|
20250331,101000,1141461745,14850,14830,14850,14820,508
|
|
20250331,100900,1133926585,14830,14820,14830,14820,288
|
|
20250331,100800,1129657585,14830,14830,14830,14820,122
|
|
20250331,100700,1127848835,14830,14840,14840,14810,225
|
|
20250331,100600,1124510395,14830,14820,14830,14810,499
|
|
20250331,100500,1117112595,14820,14800,14820,14800,413
|
|
20250331,100400,1110997575,14800,14800,14800,14790,103
|
|
20250331,100300,1109474125,14790,14790,14800,14790,796
|
|
20250331,100200,1097698715,14780,14770,14780,14760,462
|
|
20250331,100100,1090873435,14780,14770,14790,14760,1250
|
|
20250331,100000,1072395305,14770,14740,14780,14740,1057
|
|
20250331,095900,1056798075,14740,14740,14740,14730,230
|
|
20250331,095800,1053409975,14730,14750,14750,14720,108
|
|
20250331,095700,1051819625,14730,14760,14760,14730,404
|
|
20250331,095600,1045867925,14760,14740,14760,14720,1269
|
|
20250331,095500,1027169865,14740,14730,14760,14720,810
|
|
20250331,095400,1015234325,14720,14700,14770,14690,3882
|
|
20250331,095300,958070705,14700,14720,14720,14700,289
|
|
20250331,095200,953821455,14720,14680,14720,14680,2059
|
|
20250331,095100,923570905,14680,14660,14680,14660,370
|
|
20250331,095000,918145275,14660,14640,14660,14640,542
|
|
20250331,094900,910206895,14640,14640,14650,14640,248
|
|
20250331,094800,906576065,14640,14640,14650,14640,92
|
|
20250331,094700,905228845,14650,14650,14660,14650,510
|
|
20250331,094600,897757275,14640,14640,14650,14640,353
|
|
20250331,094500,892588965,14630,14620,14650,14620,482
|
|
20250331,094400,885537545,14620,14590,14630,14590,983
|
|
20250331,094300,871179235,14590,14570,14590,14570,89
|
|
20250331,094200,869881595,14570,14560,14580,14540,1349
|
|
20250331,094100,850236385,14570,14590,14600,14560,1437
|
|
20250331,094000,829305005,14600,14620,14640,14570,4755
|
|
20250331,093900,759904055,14610,14580,14610,14560,3256
|
|
20250331,093800,712421375,14540,14540,14600,14540,3086
|
|
20250331,093700,667481505,14540,14560,14560,14540,844
|
|
20250331,093600,655196905,14560,14580,14580,14540,2077
|
|
20250331,093500,624972935,14560,14590,14600,14560,883
|
|
20250331,093400,612099655,14590,14550,14590,14550,1078
|
|
20250331,093300,596388845,14550,14540,14550,14540,587
|
|
20250331,093200,587851305,14530,14530,14540,14530,188
|
|
20250331,093100,585119645,14530,14530,14540,14530,139
|
|
20250331,093000,583099945,14530,14520,14550,14510,1109
|
|
20250331,092900,566998665,14510,14530,14540,14510,425
|
|
20250331,092800,560826635,14530,14520,14540,14510,268
|
|
20250331,092700,556932645,14540,14500,14540,14500,521
|
|
20250331,092600,549369655,14500,14500,14510,14500,216
|
|
20250331,092500,546237595,14500,14510,14550,14500,261
|
|
20250331,092400,542445955,14530,14500,14530,14495,1601
|
|
20250331,092300,519221100,14510,14520,14540,14500,1136
|
|
20250331,092200,502737420,14520,14540,14550,14500,1311
|
|
20250331,092100,483703370,14570,14550,14570,14550,893
|
|
20250331,092000,470702140,14560,14510,14570,14510,2033
|
|
20250331,091900,441146120,14520,14540,14540,14500,109
|
|
20250331,091800,439562470,14540,14520,14550,14510,678
|
|
20250331,091700,429713320,14520,14500,14520,14500,1620
|
|
20250331,091600,406210660,14500,14490,14500,14490,220
|
|
20250331,091500,403021990,14490,14480,14490,14480,466
|
|
20250331,091400,396271780,14480,14480,14490,14480,789
|
|
20250331,091300,384844500,14480,14490,14490,14470,253
|
|
20250331,091200,381181020,14490,14500,14500,14480,287
|
|
20250331,091100,377023370,14500,14530,14530,14490,41
|
|
20250331,091000,376428870,14530,14510,14530,14490,5054
|
|
20250331,090900,303109980,14530,14540,14540,14510,706
|
|
20250331,090800,292854370,14540,14570,14570,14520,4852
|
|
20250331,090700,222343550,14570,14570,14570,14560,198
|
|
20250331,090600,219459920,14570,14580,14580,14560,373
|
|
20250331,090500,214024930,14570,14560,14580,14530,1635
|
|
20250331,090400,190252870,14560,14560,14600,14540,1320
|
|
20250331,090300,171036580,14550,14580,14600,14550,1163
|
|
20250331,090200,154089170,14600,14660,14660,14570,4234
|
|
20250331,090100,92356700,14590,14660,14670,14590,2435
|
|
20250331,090000,56772950,14660,14720,14730,14610,3867
|