683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,202000,99072631,1773,1773,1773,1773,1238
|
|
20250331,201900,99072631,1773,1773,1773,1773,0
|
|
20250331,201800,99072631,1773,1773,1773,1773,0
|
|
20250331,201700,99072631,1773,1773,1773,1773,0
|
|
20250331,201600,99072631,1773,1773,1773,1773,0
|
|
20250331,201500,99072631,1773,1773,1773,1773,0
|
|
20250331,201400,99072631,1773,1773,1773,1773,0
|
|
20250331,201300,99072631,1773,1773,1773,1773,0
|
|
20250331,201200,99072631,1773,1773,1773,1773,0
|
|
20250331,201100,99072631,1773,1773,1773,1773,0
|
|
20250331,201000,99072631,1773,1773,1773,1773,0
|
|
20250331,200900,99072631,1773,1773,1773,1773,0
|
|
20250331,200800,99072631,1773,1773,1773,1773,0
|
|
20250331,200700,99072631,1773,1773,1773,1773,0
|
|
20250331,200600,99072631,1773,1773,1773,1773,0
|
|
20250331,200500,99072631,1773,1773,1773,1773,0
|
|
20250331,200400,99072631,1773,1773,1773,1773,0
|
|
20250331,200300,99072631,1773,1773,1773,1773,0
|
|
20250331,200200,99072631,1773,1773,1773,1773,0
|
|
20250331,200100,99072631,1773,1773,1773,1773,0
|
|
20250331,200000,99072631,1773,1773,1773,1773,0
|
|
20250331,195900,99072631,1773,1773,1773,1773,0
|
|
20250331,195800,99072631,1773,1773,1773,1773,0
|
|
20250331,195700,99072631,1773,1773,1773,1773,0
|
|
20250331,195600,99072631,1773,1773,1773,1773,0
|
|
20250331,195500,99072631,1773,1773,1773,1773,0
|
|
20250331,195400,99072631,1773,1773,1773,1773,0
|
|
20250331,195300,99072631,1773,1773,1773,1773,0
|
|
20250331,195200,99072631,1773,1773,1773,1773,0
|
|
20250331,195100,99072631,1773,1773,1773,1773,0
|
|
20250331,195000,99072631,1773,1773,1773,1773,1238
|
|
20250331,194900,99072631,1773,1773,1773,1773,0
|
|
20250331,194800,99072631,1773,1773,1773,1773,0
|
|
20250331,194700,99072631,1773,1773,1773,1773,0
|
|
20250331,194600,99072631,1773,1773,1773,1773,0
|
|
20250331,194500,99072631,1773,1773,1773,1773,0
|
|
20250331,194400,99072631,1773,1773,1773,1773,0
|
|
20250331,194300,99072631,1773,1773,1773,1773,0
|
|
20250331,194200,99072631,1773,1773,1773,1773,0
|
|
20250331,194100,99072631,1773,1773,1773,1773,0
|
|
20250331,194000,99072631,1773,1773,1773,1773,0
|
|
20250331,193900,99072631,1773,1773,1773,1773,0
|
|
20250331,193800,99072631,1773,1773,1773,1773,0
|
|
20250331,193700,99072631,1773,1773,1773,1773,0
|
|
20250331,193600,99072631,1773,1773,1773,1773,0
|
|
20250331,193500,99072631,1773,1773,1773,1773,0
|
|
20250331,193400,99072631,1773,1773,1773,1773,0
|
|
20250331,193300,99072631,1773,1773,1773,1773,0
|
|
20250331,193200,99072631,1773,1773,1773,1773,0
|
|
20250331,193100,99072631,1773,1773,1773,1773,0
|
|
20250331,193000,99072631,1773,1773,1773,1773,0
|
|
20250331,192900,99072631,1773,1773,1773,1773,0
|
|
20250331,192800,99072631,1773,1773,1773,1773,0
|
|
20250331,192700,99072631,1773,1773,1773,1773,0
|
|
20250331,192600,99072631,1773,1773,1773,1773,0
|
|
20250331,192500,99072631,1773,1773,1773,1773,0
|
|
20250331,192400,99072631,1773,1773,1773,1773,0
|
|
20250331,192300,99072631,1773,1773,1773,1773,0
|
|
20250331,192200,99072631,1773,1773,1773,1773,0
|
|
20250331,192100,99072631,1773,1773,1773,1773,0
|
|
20250331,192000,99072631,1773,1773,1773,1773,1238
|
|
20250331,191900,99072631,1773,1773,1773,1773,0
|
|
20250331,191800,99072631,1773,1773,1773,1773,0
|
|
20250331,191700,99072631,1773,1773,1773,1773,0
|
|
20250331,191600,99072631,1773,1773,1773,1773,0
|
|
20250331,191500,99072631,1773,1773,1773,1773,0
|
|
20250331,191400,99072631,1773,1773,1773,1773,0
|
|
20250331,191300,99072631,1773,1773,1773,1773,0
|
|
20250331,191200,99072631,1773,1773,1773,1773,0
|
|
20250331,191100,99072631,1773,1773,1773,1773,0
|
|
20250331,191000,99072631,1773,1773,1773,1773,0
|
|
20250331,190900,99072631,1773,1773,1773,1773,0
|
|
20250331,190800,99072631,1773,1773,1773,1773,0
|
|
20250331,190700,99072631,1773,1773,1773,1773,0
|
|
20250331,190600,99072631,1773,1773,1773,1773,0
|
|
20250331,190500,99072631,1773,1773,1773,1773,0
|
|
20250331,190400,99072631,1773,1773,1773,1773,0
|
|
20250331,190300,99072631,1773,1773,1773,1773,0
|
|
20250331,190200,99072631,1773,1773,1773,1773,0
|
|
20250331,190100,99072631,1773,1773,1773,1773,0
|
|
20250331,190000,99072631,1773,1773,1773,1773,0
|
|
20250331,185900,99072631,1773,1773,1773,1773,0
|
|
20250331,185800,99072631,1773,1773,1773,1773,0
|
|
20250331,185700,99072631,1773,1773,1773,1773,0
|
|
20250331,185600,99072631,1773,1773,1773,1773,0
|
|
20250331,185500,99072631,1773,1773,1773,1773,0
|
|
20250331,185400,99072631,1773,1773,1773,1773,0
|
|
20250331,185300,99072631,1773,1773,1773,1773,0
|
|
20250331,185200,99072631,1773,1773,1773,1773,0
|
|
20250331,185100,99072631,1773,1773,1773,1773,0
|
|
20250331,185000,99072631,1773,1773,1773,1773,1238
|
|
20250331,184900,99072631,1773,1773,1773,1773,0
|
|
20250331,184800,99072631,1773,1773,1773,1773,0
|
|
20250331,184700,99072631,1773,1773,1773,1773,0
|
|
20250331,184600,99072631,1773,1773,1773,1773,0
|
|
20250331,184500,99072631,1773,1773,1773,1773,0
|
|
20250331,184400,99072631,1773,1773,1773,1773,0
|
|
20250331,184300,99072631,1773,1773,1773,1773,0
|
|
20250331,184200,99072631,1773,1773,1773,1773,0
|
|
20250331,184100,99072631,1773,1773,1773,1773,0
|
|
20250331,184000,99072631,1773,1773,1773,1773,0
|
|
20250331,183900,99072631,1773,1773,1773,1773,0
|
|
20250331,183800,99072631,1773,1773,1773,1773,0
|
|
20250331,183700,99072631,1773,1773,1773,1773,0
|
|
20250331,183600,99072631,1773,1773,1773,1773,0
|
|
20250331,183500,99072631,1773,1773,1773,1773,0
|
|
20250331,183400,99072631,1773,1773,1773,1773,0
|
|
20250331,183300,99072631,1773,1773,1773,1773,0
|
|
20250331,183200,99072631,1773,1773,1773,1773,0
|
|
20250331,183100,99072631,1773,1773,1773,1773,0
|
|
20250331,183000,99072631,1773,1773,1773,1773,0
|
|
20250331,182900,99072631,1773,1773,1773,1773,0
|
|
20250331,182800,99072631,1773,1773,1773,1773,0
|
|
20250331,182700,99072631,1773,1773,1773,1773,0
|
|
20250331,182600,99072631,1773,1773,1773,1773,0
|
|
20250331,182500,99072631,1773,1773,1773,1773,0
|
|
20250331,182400,99072631,1773,1773,1773,1773,0
|
|
20250331,182300,99072631,1773,1773,1773,1773,0
|
|
20250331,182200,99072631,1773,1773,1773,1773,0
|
|
20250331,182100,99072631,1773,1773,1773,1773,0
|
|
20250331,182000,99072631,1773,1773,1773,1773,1238
|
|
20250331,181900,99072631,1773,1773,1773,1773,0
|
|
20250331,181800,99072631,1773,1773,1773,1773,0
|
|
20250331,181700,99072631,1773,1773,1773,1773,0
|
|
20250331,181600,99072631,1773,1773,1773,1773,0
|
|
20250331,181500,99072631,1773,1773,1773,1773,0
|
|
20250331,181400,99072631,1773,1773,1773,1773,0
|
|
20250331,181300,99072631,1773,1773,1773,1773,0
|
|
20250331,181200,99072631,1773,1773,1773,1773,0
|
|
20250331,181100,99072631,1773,1773,1773,1773,0
|
|
20250331,181000,99072631,1773,1773,1773,1773,0
|
|
20250331,180900,99072631,1773,1773,1773,1773,0
|
|
20250331,180800,99072631,1773,1773,1773,1773,0
|
|
20250331,180700,99072631,1773,1773,1773,1773,0
|
|
20250331,180600,99072631,1773,1773,1773,1773,0
|
|
20250331,180500,99072631,1773,1773,1773,1773,0
|
|
20250331,180400,99072631,1773,1773,1773,1773,0
|
|
20250331,180300,99072631,1773,1773,1773,1773,0
|
|
20250331,180200,99072631,1773,1773,1773,1773,0
|
|
20250331,180100,99072631,1773,1773,1773,1773,0
|
|
20250331,180000,99072631,1773,1773,1773,1773,0
|
|
20250331,175900,99072631,1773,1773,1773,1773,0
|
|
20250331,175800,99072631,1773,1773,1773,1773,0
|
|
20250331,175700,99072631,1773,1773,1773,1773,0
|
|
20250331,175600,99072631,1773,1773,1773,1773,0
|
|
20250331,175500,99072631,1773,1773,1773,1773,0
|
|
20250331,175400,99072631,1773,1773,1773,1773,0
|
|
20250331,175300,99072631,1773,1773,1773,1773,0
|
|
20250331,175200,99072631,1773,1773,1773,1773,0
|
|
20250331,175100,99072631,1773,1773,1773,1773,0
|
|
20250331,175000,99072631,1773,1773,1773,1773,1238
|
|
20250331,174900,99072631,1773,1773,1773,1773,0
|
|
20250331,174800,99072631,1773,1773,1773,1773,0
|
|
20250331,174700,99072631,1773,1773,1773,1773,0
|
|
20250331,174600,99072631,1773,1773,1773,1773,0
|
|
20250331,174500,99072631,1773,1773,1773,1773,0
|
|
20250331,174400,99072631,1773,1773,1773,1773,0
|
|
20250331,174300,99072631,1773,1773,1773,1773,0
|
|
20250331,174200,99072631,1773,1773,1773,1773,0
|
|
20250331,174100,99072631,1773,1773,1773,1773,0
|
|
20250331,174000,99072631,1773,1773,1773,1773,0
|
|
20250331,173900,99072631,1773,1773,1773,1773,0
|
|
20250331,173800,99072631,1773,1773,1773,1773,0
|
|
20250331,173700,99072631,1773,1773,1773,1773,0
|
|
20250331,173600,99072631,1773,1773,1773,1773,0
|
|
20250331,173500,99072631,1773,1773,1773,1773,0
|
|
20250331,173400,99072631,1773,1773,1773,1773,0
|
|
20250331,173300,99072631,1773,1773,1773,1773,0
|
|
20250331,173200,99072631,1773,1773,1773,1773,0
|
|
20250331,173100,99072631,1773,1773,1773,1773,0
|
|
20250331,173000,99072631,1773,1773,1773,1773,0
|
|
20250331,172900,99072631,1773,1773,1773,1773,0
|
|
20250331,172800,99072631,1773,1773,1773,1773,0
|
|
20250331,172700,99072631,1773,1773,1773,1773,0
|
|
20250331,172600,99072631,1773,1773,1773,1773,0
|
|
20250331,172500,99072631,1773,1773,1773,1773,0
|
|
20250331,172400,99072631,1773,1773,1773,1773,0
|
|
20250331,172300,99072631,1773,1773,1773,1773,0
|
|
20250331,172200,99072631,1773,1773,1773,1773,0
|
|
20250331,172100,99072631,1773,1773,1773,1773,0
|
|
20250331,172000,99072631,1773,1773,1773,1773,1238
|
|
20250331,171900,99072631,1773,1773,1773,1773,0
|
|
20250331,171800,99072631,1773,1773,1773,1773,0
|
|
20250331,171700,99072631,1773,1773,1773,1773,0
|
|
20250331,171600,99072631,1773,1773,1773,1773,0
|
|
20250331,171500,99072631,1773,1773,1773,1773,0
|
|
20250331,171400,99072631,1773,1773,1773,1773,0
|
|
20250331,171300,99072631,1773,1773,1773,1773,0
|
|
20250331,171200,99072631,1773,1773,1773,1773,0
|
|
20250331,171100,99072631,1773,1773,1773,1773,0
|
|
20250331,171000,99072631,1773,1773,1773,1773,0
|
|
20250331,170900,99072631,1773,1773,1773,1773,0
|
|
20250331,170800,99072631,1773,1773,1773,1773,0
|
|
20250331,170700,99072631,1773,1773,1773,1773,0
|
|
20250331,170600,99072631,1773,1773,1773,1773,0
|
|
20250331,170500,99072631,1773,1773,1773,1773,0
|
|
20250331,170400,99072631,1773,1773,1773,1773,0
|
|
20250331,170300,99072631,1773,1773,1773,1773,0
|
|
20250331,170200,99072631,1773,1773,1773,1773,0
|
|
20250331,170100,99072631,1773,1773,1773,1773,0
|
|
20250331,170000,99072631,1773,1773,1773,1773,0
|
|
20250331,165900,99072631,1773,1773,1773,1773,0
|
|
20250331,165800,99072631,1773,1773,1773,1773,0
|
|
20250331,165700,99072631,1773,1773,1773,1773,0
|
|
20250331,165600,99072631,1773,1773,1773,1773,0
|
|
20250331,165500,99072631,1773,1773,1773,1773,0
|
|
20250331,165400,99072631,1773,1773,1773,1773,0
|
|
20250331,165300,99072631,1773,1773,1773,1773,0
|
|
20250331,165200,99072631,1773,1773,1773,1773,0
|
|
20250331,165100,99072631,1773,1773,1773,1773,0
|
|
20250331,165000,99072631,1773,1773,1773,1773,1238
|
|
20250331,164900,99072631,1773,1773,1773,1773,0
|
|
20250331,164800,99072631,1773,1773,1773,1773,0
|
|
20250331,164700,99072631,1773,1773,1773,1773,0
|
|
20250331,164600,99072631,1773,1773,1773,1773,0
|
|
20250331,164500,99072631,1773,1773,1773,1773,0
|
|
20250331,164400,99072631,1773,1773,1773,1773,0
|
|
20250331,164300,99072631,1773,1773,1773,1773,0
|
|
20250331,164200,99072631,1773,1773,1773,1773,0
|
|
20250331,164100,99072631,1773,1773,1773,1773,0
|
|
20250331,164000,99072631,1773,1773,1773,1773,0
|
|
20250331,163900,99072631,1773,1773,1773,1773,0
|
|
20250331,163800,99072631,1773,1773,1773,1773,0
|
|
20250331,163700,99072631,1773,1773,1773,1773,0
|
|
20250331,163600,99072631,1773,1773,1773,1773,0
|
|
20250331,163500,99072631,1773,1773,1773,1773,0
|
|
20250331,163400,99072631,1773,1773,1773,1773,0
|
|
20250331,163300,99072631,1773,1773,1773,1773,0
|
|
20250331,163200,99072631,1773,1773,1773,1773,0
|
|
20250331,163100,99072631,1773,1773,1773,1773,0
|
|
20250331,163000,99072631,1773,1773,1773,1773,0
|
|
20250331,162900,99072631,1773,1773,1773,1773,0
|
|
20250331,162800,99072631,1773,1773,1773,1773,0
|
|
20250331,162700,99072631,1773,1773,1773,1773,0
|
|
20250331,162600,99072631,1773,1773,1773,1773,0
|
|
20250331,162500,99072631,1773,1773,1773,1773,0
|
|
20250331,162400,99072631,1773,1773,1773,1773,0
|
|
20250331,162300,99072631,1773,1773,1773,1773,0
|
|
20250331,162200,99072631,1773,1773,1773,1773,0
|
|
20250331,162100,99072631,1773,1773,1773,1773,0
|
|
20250331,162000,99072631,1773,1773,1773,1773,1238
|
|
20250331,161900,99072631,1773,1773,1773,1773,0
|
|
20250331,161800,99072631,1773,1773,1773,1773,0
|
|
20250331,161700,99072631,1773,1773,1773,1773,0
|
|
20250331,161600,99072631,1773,1773,1773,1773,0
|
|
20250331,161500,99072631,1773,1773,1773,1773,0
|
|
20250331,161400,99072631,1773,1773,1773,1773,0
|
|
20250331,161300,99072631,1773,1773,1773,1773,0
|
|
20250331,161200,99072631,1773,1773,1773,1773,0
|
|
20250331,161100,99072631,1773,1773,1773,1773,0
|
|
20250331,161000,99072631,1773,1773,1773,1773,0
|
|
20250331,160900,99072631,1773,1773,1773,1773,0
|
|
20250331,160800,99072631,1773,1773,1773,1773,0
|
|
20250331,160700,99072631,1773,1773,1773,1773,0
|
|
20250331,160600,99072631,1773,1773,1773,1773,0
|
|
20250331,160500,99072631,1773,1773,1773,1773,0
|
|
20250331,160400,99072631,1773,1773,1773,1773,0
|
|
20250331,160300,99072631,1773,1773,1773,1773,0
|
|
20250331,160200,99072631,1773,1773,1773,1773,0
|
|
20250331,160100,99072631,1773,1773,1773,1773,0
|
|
20250331,160000,99072631,1773,1773,1773,1773,0
|
|
20250331,155900,99072631,1773,1773,1773,1773,0
|
|
20250331,155800,99072631,1773,1773,1773,1773,0
|
|
20250331,155700,99072631,1773,1773,1773,1773,0
|
|
20250331,155600,99072631,1773,1773,1773,1773,0
|
|
20250331,155500,99072631,1773,1773,1773,1773,0
|
|
20250331,155400,99072631,1773,1773,1773,1773,0
|
|
20250331,155300,99072631,1773,1773,1773,1773,0
|
|
20250331,155200,99072631,1773,1773,1773,1773,0
|
|
20250331,155100,99072631,1773,1773,1773,1773,0
|
|
20250331,155000,99072631,1773,1773,1773,1773,1238
|
|
20250331,154900,99072631,1773,1773,1773,1773,0
|
|
20250331,154800,99072631,1773,1773,1773,1773,0
|
|
20250331,154700,99072631,1773,1773,1773,1773,0
|
|
20250331,154600,99072631,1773,1773,1773,1773,0
|
|
20250331,154500,99072631,1773,1773,1773,1773,0
|
|
20250331,154400,99072631,1773,1773,1773,1773,0
|
|
20250331,154300,99072631,1773,1773,1773,1773,0
|
|
20250331,154200,99072631,1773,1773,1773,1773,0
|
|
20250331,154100,99072631,1773,1773,1773,1773,0
|
|
20250331,154000,99072631,1773,1773,1773,1773,0
|
|
20250331,153900,99072631,1773,1773,1773,1773,0
|
|
20250331,153800,99072631,1773,1773,1773,1773,0
|
|
20250331,153700,99072631,1773,1773,1773,1773,0
|
|
20250331,153600,99072631,1773,1773,1773,1773,0
|
|
20250331,153500,99072631,1773,1773,1773,1773,0
|
|
20250331,153400,99072631,1773,1773,1773,1773,0
|
|
20250331,153300,99072631,1773,1773,1773,1773,0
|
|
20250331,153200,99072631,1773,1773,1773,1773,0
|
|
20250331,153100,99072631,1773,1773,1773,1773,0
|
|
20250331,153000,99072631,1773,1773,1773,1773,1238
|
|
20250331,152900,96877657,1765,1765,1765,1765,0
|
|
20250331,152800,96877657,1765,1765,1765,1765,0
|
|
20250331,152700,96877657,1765,1765,1765,1765,0
|
|
20250331,152600,96877657,1765,1765,1765,1765,0
|
|
20250331,152500,96877657,1765,1765,1765,1765,0
|
|
20250331,152400,96877657,1765,1765,1765,1765,0
|
|
20250331,152300,96877657,1765,1765,1765,1765,0
|
|
20250331,152200,96877657,1765,1765,1765,1765,0
|
|
20250331,152100,96877657,1765,1765,1765,1765,0
|
|
20250331,152000,96877657,1765,1765,1765,1765,0
|
|
20250331,151900,96877657,1765,1765,1773,1765,398
|
|
20250331,151800,96175139,1765,1766,1766,1765,16
|
|
20250331,151700,96146898,1775,1775,1775,1775,1
|
|
20250331,151600,96145123,1766,1766,1766,1766,218
|
|
20250331,151500,95760135,1765,1765,1765,1765,32
|
|
20250331,151400,95703655,1765,1765,1765,1765,77
|
|
20250331,151300,95567750,1765,1768,1768,1765,3151
|
|
20250331,151200,90002346,1775,1775,1775,1775,50
|
|
20250331,151100,89913596,1774,1774,1774,1774,0
|
|
20250331,151000,89913596,1774,1774,1774,1774,353
|
|
20250331,150900,89287374,1774,1774,1774,1774,20
|
|
20250331,150800,89251894,1774,1774,1774,1774,100
|
|
20250331,150700,89074494,1774,1774,1774,1774,100
|
|
20250331,150600,88897094,1774,1774,1774,1774,11
|
|
20250331,150500,88877580,1774,1774,1774,1774,0
|
|
20250331,150400,88877580,1774,1774,1774,1774,1
|
|
20250331,150300,88875806,1767,1767,1767,1767,34
|
|
20250331,150200,88815728,1767,1767,1767,1767,0
|
|
20250331,150100,88815728,1767,1767,1767,1767,0
|
|
20250331,150000,88815728,1767,1773,1773,1767,1452
|
|
20250331,145900,86244164,1773,1773,1773,1773,10
|
|
20250331,145800,86226434,1773,1773,1773,1773,0
|
|
20250331,145700,86226434,1773,1773,1773,1773,8
|
|
20250331,145600,86212250,1774,1774,1774,1774,0
|
|
20250331,145500,86212250,1774,1774,1774,1774,4
|
|
20250331,145400,86205154,1774,1774,1774,1774,2
|
|
20250331,145300,86201606,1775,1775,1775,1775,10
|
|
20250331,145200,86183856,1775,1775,1775,1775,1
|
|
20250331,145100,86182081,1775,1775,1775,1775,0
|
|
20250331,145000,86182081,1775,1775,1775,1775,1
|
|
20250331,144900,86180306,1774,1774,1774,1774,0
|
|
20250331,144800,86180306,1774,1774,1774,1774,0
|
|
20250331,144700,86180306,1774,1774,1774,1774,0
|
|
20250331,144600,86180306,1774,1772,1774,1772,3109
|
|
20250331,144500,80666499,1767,1767,1767,1767,0
|
|
20250331,144400,80666499,1767,1767,1767,1767,0
|
|
20250331,144300,80666499,1767,1767,1767,1767,0
|
|
20250331,144200,80666499,1767,1772,1772,1767,2
|
|
20250331,144100,80662960,1767,1767,1767,1767,274
|
|
20250331,144000,80178802,1767,1767,1767,1767,1
|
|
20250331,143900,80177035,1772,1772,1772,1772,0
|
|
20250331,143800,80177035,1772,1772,1772,1772,0
|
|
20250331,143700,80177035,1772,1772,1772,1772,0
|
|
20250331,143600,80177035,1772,1772,1772,1772,0
|
|
20250331,143500,80177035,1772,1767,1772,1767,2
|
|
20250331,143400,80173496,1767,1767,1767,1767,0
|
|
20250331,143300,80173496,1767,1767,1767,1767,522
|
|
20250331,143200,79251122,1767,1767,1767,1767,54
|
|
20250331,143100,79155704,1773,1773,1773,1773,0
|
|
20250331,143000,79155704,1773,1773,1773,1773,0
|
|
20250331,142900,79155704,1773,1773,1773,1773,0
|
|
20250331,142800,79155704,1773,1773,1773,1773,0
|
|
20250331,142700,79155704,1773,1773,1773,1773,2
|
|
20250331,142600,79152158,1765,1765,1765,1765,0
|
|
20250331,142500,79152158,1765,1765,1765,1765,0
|
|
20250331,142400,79152158,1765,1765,1765,1765,117
|
|
20250331,142300,78945653,1765,1765,1765,1765,1
|
|
20250331,142200,78943888,1773,1773,1773,1773,0
|
|
20250331,142100,78943888,1773,1772,1773,1772,856
|
|
20250331,142000,77426221,1773,1773,1773,1773,0
|
|
20250331,141900,77426221,1773,1773,1773,1773,0
|
|
20250331,141800,77426221,1773,1773,1773,1773,0
|
|
20250331,141700,77426221,1773,1773,1773,1773,0
|
|
20250331,141600,77426221,1773,1773,1773,1765,4
|
|
20250331,141500,77419144,1765,1765,1765,1765,500
|
|
20250331,141400,76536644,1773,1773,1773,1773,0
|
|
20250331,141300,76536644,1773,1773,1773,1773,0
|
|
20250331,141200,76536644,1773,1773,1773,1773,0
|
|
20250331,141100,76536644,1773,1773,1773,1773,1
|
|
20250331,141000,76534871,1765,1764,1765,1764,2225
|
|
20250331,140900,72609320,1764,1764,1764,1764,3
|
|
20250331,140800,72604028,1762,1762,1762,1762,50
|
|
20250331,140700,72515928,1761,1761,1761,1761,0
|
|
20250331,140600,72515928,1761,1763,1763,1761,300
|
|
20250331,140500,71987349,1764,1764,1764,1764,0
|
|
20250331,140400,71987349,1764,1764,1764,1764,2
|
|
20250331,140300,71983821,1763,1763,1763,1763,0
|
|
20250331,140200,71983821,1763,1763,1763,1763,102
|
|
20250331,140100,71803995,1764,1764,1764,1764,5
|
|
20250331,140000,71795175,1764,1764,1764,1764,159
|
|
20250331,135900,71514699,1764,1764,1764,1764,0
|
|
20250331,135800,71514699,1764,1764,1764,1764,0
|
|
20250331,135700,71514699,1764,1764,1764,1764,500
|
|
20250331,135600,70632699,1765,1765,1765,1765,180
|
|
20250331,135500,70314999,1765,1765,1765,1765,0
|
|
20250331,135400,70314999,1765,1766,1766,1765,623
|
|
20250331,135300,69215204,1766,1766,1766,1766,0
|
|
20250331,135200,69215204,1766,1766,1766,1766,72
|
|
20250331,135100,69088052,1766,1766,1766,1766,0
|
|
20250331,135000,69088052,1766,1766,1766,1766,0
|
|
20250331,134900,69088052,1766,1767,1767,1766,577
|
|
20250331,134800,68068866,1767,1768,1768,1767,123
|
|
20250331,134700,67851475,1768,1775,1775,1768,256
|
|
20250331,134600,67398431,1773,1773,1773,1773,0
|
|
20250331,134500,67398431,1773,1773,1773,1773,0
|
|
20250331,134400,67398431,1773,1773,1773,1773,0
|
|
20250331,134300,67398431,1773,1773,1773,1773,0
|
|
20250331,134200,67398431,1773,1773,1773,1773,0
|
|
20250331,134100,67398431,1773,1773,1773,1773,0
|
|
20250331,134000,67398431,1773,1773,1773,1773,0
|
|
20250331,133900,67398431,1773,1773,1773,1773,0
|
|
20250331,133800,67398431,1773,1773,1773,1773,0
|
|
20250331,133700,67398431,1773,1775,1775,1773,327
|
|
20250331,133600,66818070,1775,1775,1775,1775,0
|
|
20250331,133500,66818070,1775,1775,1775,1775,0
|
|
20250331,133400,66818070,1775,1775,1775,1775,5
|
|
20250331,133300,66809195,1776,1776,1776,1776,300
|
|
20250331,133200,66276395,1775,1775,1775,1775,0
|
|
20250331,133100,66276395,1775,1775,1775,1775,0
|
|
20250331,133000,66276395,1775,1775,1775,1775,0
|
|
20250331,132900,66276395,1775,1775,1775,1775,1546
|
|
20250331,132800,63532245,1769,1769,1769,1769,0
|
|
20250331,132700,63532245,1769,1769,1769,1769,0
|
|
20250331,132600,63532245,1769,1769,1769,1769,0
|
|
20250331,132500,63532245,1769,1769,1769,1769,0
|
|
20250331,132400,63532245,1769,1769,1769,1769,0
|
|
20250331,132300,63532245,1769,1769,1769,1769,0
|
|
20250331,132200,63532245,1769,1769,1769,1769,0
|
|
20250331,132100,63532245,1769,1769,1769,1769,0
|
|
20250331,132000,63532245,1769,1769,1769,1769,0
|
|
20250331,131900,63532245,1769,1775,1775,1769,55
|
|
20250331,131800,63434650,1775,1775,1775,1775,0
|
|
20250331,131700,63434650,1775,1775,1775,1775,0
|
|
20250331,131600,63434650,1775,1775,1775,1775,0
|
|
20250331,131500,63434650,1775,1775,1775,1775,0
|
|
20250331,131400,63434650,1775,1775,1775,1775,0
|
|
20250331,131300,63434650,1775,1775,1775,1775,0
|
|
20250331,131200,63434650,1775,1775,1775,1775,0
|
|
20250331,131100,63434650,1775,1775,1775,1775,0
|
|
20250331,131000,63434650,1775,1775,1775,1775,0
|
|
20250331,130900,63434650,1775,1775,1775,1775,0
|
|
20250331,130800,63434650,1775,1775,1775,1775,0
|
|
20250331,130700,63434650,1775,1775,1775,1775,1
|
|
20250331,130600,63432875,1768,1768,1768,1768,0
|
|
20250331,130500,63432875,1768,1768,1768,1768,0
|
|
20250331,130400,63432875,1768,1768,1768,1768,0
|
|
20250331,130300,63432875,1768,1768,1768,1768,13
|
|
20250331,130200,63409891,1770,1770,1770,1770,0
|
|
20250331,130100,63409891,1770,1770,1770,1770,10
|
|
20250331,130000,63392191,1775,1775,1775,1775,0
|
|
20250331,125900,63392191,1775,1775,1775,1775,0
|
|
20250331,125800,63392191,1775,1774,1775,1774,200
|
|
20250331,125700,63037205,1775,1775,1775,1775,0
|
|
20250331,125600,63037205,1775,1775,1775,1775,0
|
|
20250331,125500,63037205,1775,1775,1775,1775,0
|
|
20250331,125400,63037205,1775,1775,1775,1775,0
|
|
20250331,125300,63037205,1775,1775,1775,1775,1
|
|
20250331,125200,63035430,1770,1770,1770,1770,0
|
|
20250331,125100,63035430,1770,1770,1770,1770,200
|
|
20250331,125000,62681430,1768,1768,1768,1768,0
|
|
20250331,124900,62681430,1768,1768,1768,1768,0
|
|
20250331,124800,62681430,1768,1768,1768,1768,0
|
|
20250331,124700,62681430,1768,1768,1768,1768,0
|
|
20250331,124600,62681430,1768,1768,1768,1768,0
|
|
20250331,124500,62681430,1768,1768,1768,1768,0
|
|
20250331,124400,62681430,1768,1768,1768,1768,0
|
|
20250331,124300,62681430,1768,1768,1768,1768,0
|
|
20250331,124200,62681430,1768,1768,1768,1768,0
|
|
20250331,124100,62681430,1768,1768,1768,1768,0
|
|
20250331,124000,62681430,1768,1768,1768,1768,0
|
|
20250331,123900,62681430,1768,1776,1776,1768,5
|
|
20250331,123800,62672558,1767,1767,1767,1767,1
|
|
20250331,123700,62670791,1775,1775,1775,1775,0
|
|
20250331,123600,62670791,1775,1775,1775,1775,0
|
|
20250331,123500,62670791,1775,1775,1775,1775,74
|
|
20250331,123400,62539441,1775,1775,1776,1775,128
|
|
20250331,123300,62312239,1775,1775,1775,1775,126
|
|
20250331,123200,62088589,1775,1767,1775,1767,220
|
|
20250331,123100,61698365,1775,1775,1775,1775,0
|
|
20250331,123000,61698365,1775,1775,1775,1775,1
|
|
20250331,122900,61696590,1767,1767,1767,1767,0
|
|
20250331,122800,61696590,1767,1767,1767,1767,0
|
|
20250331,122700,61696590,1767,1767,1767,1767,1082
|
|
20250331,122600,59784696,1770,1778,1778,1770,4476
|
|
20250331,122500,51852697,1777,1782,1782,1777,400
|
|
20250331,122400,51140748,1790,1790,1790,1790,0
|
|
20250331,122300,51140748,1790,1790,1790,1790,0
|
|
20250331,122200,51140748,1790,1790,1790,1790,0
|
|
20250331,122100,51140748,1790,1790,1790,1790,0
|
|
20250331,122000,51140748,1790,1790,1790,1790,0
|
|
20250331,121900,51140748,1790,1790,1790,1790,0
|
|
20250331,121800,51140748,1790,1790,1790,1790,1
|
|
20250331,121700,51138958,1781,1781,1781,1781,0
|
|
20250331,121600,51138958,1781,1781,1781,1781,0
|
|
20250331,121500,51138958,1781,1781,1781,1781,0
|
|
20250331,121400,51138958,1781,1781,1781,1781,0
|
|
20250331,121300,51138958,1781,1781,1781,1781,0
|
|
20250331,121200,51138958,1781,1782,1782,1781,110
|
|
20250331,121100,50943038,1782,1782,1782,1782,223
|
|
20250331,121000,50545652,1790,1790,1790,1790,0
|
|
20250331,120900,50545652,1790,1790,1790,1790,0
|
|
20250331,120800,50545652,1790,1790,1790,1790,0
|
|
20250331,120700,50545652,1790,1790,1790,1790,0
|
|
20250331,120600,50545652,1790,1790,1790,1790,0
|
|
20250331,120500,50545652,1790,1790,1790,1790,0
|
|
20250331,120400,50545652,1790,1790,1790,1790,4
|
|
20250331,120300,50538492,1792,1792,1792,1792,0
|
|
20250331,120200,50538492,1792,1792,1792,1792,0
|
|
20250331,120100,50538492,1792,1792,1792,1792,0
|
|
20250331,120000,50538492,1792,1792,1792,1792,5
|
|
20250331,115900,50529532,1792,1792,1792,1792,0
|
|
20250331,115800,50529532,1792,1792,1792,1792,0
|
|
20250331,115700,50529532,1792,1792,1792,1792,0
|
|
20250331,115600,50529532,1792,1792,1792,1792,0
|
|
20250331,115500,50529532,1792,1792,1792,1792,0
|
|
20250331,115400,50529532,1792,1792,1792,1792,0
|
|
20250331,115300,50529532,1792,1792,1792,1792,10
|
|
20250331,115200,50511612,1792,1792,1792,1792,0
|
|
20250331,115100,50511612,1792,1792,1792,1792,0
|
|
20250331,115000,50511612,1792,1792,1792,1792,0
|
|
20250331,114900,50511612,1792,1792,1792,1792,0
|
|
20250331,114800,50511612,1792,1792,1792,1792,0
|
|
20250331,114700,50511612,1792,1792,1792,1792,0
|
|
20250331,114600,50511612,1792,1792,1792,1792,0
|
|
20250331,114500,50511612,1792,1792,1792,1792,0
|
|
20250331,114400,50511612,1792,1792,1792,1792,0
|
|
20250331,114300,50511612,1792,1792,1792,1792,7
|
|
20250331,114200,50499068,1780,1780,1780,1780,4
|
|
20250331,114100,50491948,1792,1792,1792,1792,0
|
|
20250331,114000,50491948,1792,1792,1792,1792,0
|
|
20250331,113900,50491948,1792,1792,1792,1792,0
|
|
20250331,113800,50491948,1792,1792,1792,1792,0
|
|
20250331,113700,50491948,1792,1792,1792,1792,0
|
|
20250331,113600,50491948,1792,1792,1792,1792,0
|
|
20250331,113500,50491948,1792,1792,1792,1792,0
|
|
20250331,113400,50491948,1792,1792,1792,1792,0
|
|
20250331,113300,50491948,1792,1782,1792,1780,329
|
|
20250331,113200,49906312,1792,1792,1792,1792,0
|
|
20250331,113100,49906312,1792,1792,1792,1792,0
|
|
20250331,113000,49906312,1792,1792,1792,1792,0
|
|
20250331,112900,49906312,1792,1792,1792,1792,10
|
|
20250331,112800,49888392,1792,1792,1792,1792,0
|
|
20250331,112700,49888392,1792,1792,1792,1792,0
|
|
20250331,112600,49888392,1792,1792,1792,1792,1
|
|
20250331,112500,49886600,1781,1781,1792,1781,122
|
|
20250331,112400,49669307,1792,1792,1792,1792,0
|
|
20250331,112300,49669307,1792,1792,1792,1792,5
|
|
20250331,112200,49660347,1792,1792,1792,1792,0
|
|
20250331,112100,49660347,1792,1792,1792,1792,0
|
|
20250331,112000,49660347,1792,1792,1792,1792,0
|
|
20250331,111900,49660347,1792,1792,1792,1792,0
|
|
20250331,111800,49660347,1792,1792,1792,1792,0
|
|
20250331,111700,49660347,1792,1792,1792,1792,0
|
|
20250331,111600,49660347,1792,1792,1792,1792,0
|
|
20250331,111500,49660347,1792,1792,1792,1792,0
|
|
20250331,111400,49660347,1792,1792,1792,1792,0
|
|
20250331,111300,49660347,1792,1792,1792,1792,0
|
|
20250331,111200,49660347,1792,1792,1792,1792,0
|
|
20250331,111100,49660347,1792,1792,1792,1792,0
|
|
20250331,111000,49660347,1792,1792,1792,1792,1
|
|
20250331,110900,49658555,1780,1780,1780,1780,0
|
|
20250331,110800,49658555,1780,1792,1792,1780,3040
|
|
20250331,110700,44239805,1792,1792,1792,1792,10
|
|
20250331,110600,44221885,1792,1792,1792,1792,81
|
|
20250331,110500,44076733,1792,1792,1792,1792,2
|
|
20250331,110400,44073149,1793,1793,1793,1793,0
|
|
20250331,110300,44073149,1793,1793,1793,1793,0
|
|
20250331,110200,44073149,1793,1793,1793,1793,0
|
|
20250331,110100,44073149,1793,1793,1793,1793,0
|
|
20250331,110000,44073149,1793,1793,1793,1793,300
|
|
20250331,105900,43535249,1792,1792,1792,1792,0
|
|
20250331,105800,43535249,1792,1793,1793,1792,247
|
|
20250331,105700,43092400,1793,1793,1793,1793,0
|
|
20250331,105600,43092400,1793,1804,1804,1793,20
|
|
20250331,105500,43056430,1806,1806,1806,1806,0
|
|
20250331,105400,43056430,1806,1806,1806,1806,0
|
|
20250331,105300,43056430,1806,1806,1806,1806,0
|
|
20250331,105200,43056430,1806,1806,1806,1806,0
|
|
20250331,105100,43056430,1806,1806,1806,1806,0
|
|
20250331,105000,43056430,1806,1806,1806,1806,2
|
|
20250331,104900,43052818,1806,1806,1806,1806,1
|
|
20250331,104800,43051012,1793,1793,1793,1793,0
|
|
20250331,104700,43051012,1793,1794,1794,1793,50
|
|
20250331,104600,42961326,1807,1807,1807,1807,0
|
|
20250331,104500,42961326,1807,1807,1807,1807,0
|
|
20250331,104400,42961326,1807,1807,1807,1807,0
|
|
20250331,104300,42961326,1807,1807,1807,1807,0
|
|
20250331,104200,42961326,1807,1807,1807,1807,0
|
|
20250331,104100,42961326,1807,1807,1807,1807,0
|
|
20250331,104000,42961326,1807,1806,1807,1806,100
|
|
20250331,103900,42780630,1807,1794,1807,1794,9
|
|
20250331,103800,42764471,1808,1808,1808,1808,0
|
|
20250331,103700,42764471,1808,1808,1808,1808,0
|
|
20250331,103600,42764471,1808,1808,1808,1808,0
|
|
20250331,103500,42764471,1808,1808,1808,1808,0
|
|
20250331,103400,42764471,1808,1808,1808,1808,0
|
|
20250331,103300,42764471,1808,1808,1808,1808,0
|
|
20250331,103200,42764471,1808,1808,1808,1808,0
|
|
20250331,103100,42764471,1808,1808,1808,1808,0
|
|
20250331,103000,42764471,1808,1808,1808,1808,0
|
|
20250331,102900,42764471,1808,1808,1808,1808,0
|
|
20250331,102800,42764471,1808,1808,1808,1808,12
|
|
20250331,102700,42742775,1808,1808,1808,1808,21
|
|
20250331,102600,42704807,1808,1808,1808,1808,0
|
|
20250331,102500,42704807,1808,1808,1808,1808,0
|
|
20250331,102400,42704807,1808,1808,1808,1808,0
|
|
20250331,102300,42704807,1808,1808,1808,1808,0
|
|
20250331,102200,42704807,1808,1808,1808,1808,0
|
|
20250331,102100,42704807,1808,1808,1808,1808,0
|
|
20250331,102000,42704807,1808,1808,1808,1808,0
|
|
20250331,101900,42704807,1808,1808,1808,1808,0
|
|
20250331,101800,42704807,1808,1808,1808,1808,0
|
|
20250331,101700,42704807,1808,1808,1808,1808,0
|
|
20250331,101600,42704807,1808,1808,1808,1808,0
|
|
20250331,101500,42704807,1808,1808,1808,1808,64
|
|
20250331,101400,42589095,1808,1808,1808,1808,0
|
|
20250331,101300,42589095,1808,1808,1808,1808,236
|
|
20250331,101200,42162407,1808,1808,1808,1808,100
|
|
20250331,101100,41981607,1808,1808,1808,1808,50
|
|
20250331,101000,41891207,1808,1808,1808,1808,0
|
|
20250331,100900,41891207,1808,1808,1808,1808,0
|
|
20250331,100800,41891207,1808,1808,1808,1808,0
|
|
20250331,100700,41891207,1808,1808,1808,1808,100
|
|
20250331,100600,41710407,1808,1808,1808,1808,1
|
|
20250331,100500,41708599,1808,1808,1808,1808,0
|
|
20250331,100400,41708599,1808,1808,1808,1808,0
|
|
20250331,100300,41708599,1808,1808,1808,1808,0
|
|
20250331,100200,41708599,1808,1808,1808,1808,3
|
|
20250331,100100,41703175,1809,1809,1809,1809,0
|
|
20250331,100000,41703175,1809,1809,1809,1809,0
|
|
20250331,095900,41703175,1809,1809,1809,1809,0
|
|
20250331,095800,41703175,1809,1809,1809,1809,0
|
|
20250331,095700,41703175,1809,1809,1809,1809,117
|
|
20250331,095600,41491522,1809,1809,1809,1809,70
|
|
20250331,095500,41364892,1800,1800,1800,1800,0
|
|
20250331,095400,41364892,1800,1798,1800,1798,1045
|
|
20250331,095300,39485218,1798,1797,1798,1797,2
|
|
20250331,095200,39481623,1798,1798,1798,1798,0
|
|
20250331,095100,39481623,1798,1779,1798,1779,3706
|
|
20250331,095000,32888535,1798,1798,1798,1798,1
|
|
20250331,094900,32886737,1798,1799,1799,1798,2
|
|
20250331,094800,32883140,1800,1800,1800,1800,0
|
|
20250331,094700,32883140,1800,1800,1800,1800,0
|
|
20250331,094600,32883140,1800,1790,1800,1773,1525
|
|
20250331,094500,30164330,1800,1800,1800,1800,1
|
|
20250331,094400,30162530,1800,1800,1800,1800,0
|
|
20250331,094300,30162530,1800,1800,1800,1800,0
|
|
20250331,094200,30162530,1800,1800,1800,1800,5
|
|
20250331,094100,30153530,1790,1790,1790,1790,18
|
|
20250331,094000,30121310,1800,1789,1800,1789,1007
|
|
20250331,093900,28317188,1790,1789,1790,1789,3566
|
|
20250331,093800,21937607,1789,1789,1789,1789,0
|
|
20250331,093700,21937607,1789,1789,1789,1789,0
|
|
20250331,093600,21937607,1789,1789,1789,1789,1
|
|
20250331,093500,21935818,1789,1789,1789,1789,60
|
|
20250331,093400,21828478,1789,1789,1789,1760,1007
|
|
20250331,093300,20043800,1789,1789,1789,1789,32
|
|
20250331,093200,19986552,1790,1790,1790,1790,0
|
|
20250331,093100,19986552,1790,1790,1790,1790,5
|
|
20250331,093000,19977602,1790,1812,1812,1775,2555
|
|
20250331,092900,15372228,1836,1836,1836,1836,0
|
|
20250331,092800,15372228,1836,1836,1836,1836,0
|
|
20250331,092700,15372228,1836,1836,1836,1836,0
|
|
20250331,092600,15372228,1836,1836,1836,1836,0
|
|
20250331,092500,15372228,1836,1836,1836,1836,104
|
|
20250331,092400,15181284,1837,1837,1837,1837,18
|
|
20250331,092300,15148218,1840,1840,1840,1840,0
|
|
20250331,092200,15148218,1840,1840,1840,1840,0
|
|
20250331,092100,15148218,1840,1843,1843,1840,49
|
|
20250331,092000,15058052,1844,1842,1844,1840,52
|
|
20250331,091900,14962210,1844,1845,1845,1810,700
|
|
20250331,091800,13680956,1850,1850,1850,1850,0
|
|
20250331,091700,13680956,1850,1850,1850,1850,0
|
|
20250331,091600,13680956,1850,1850,1850,1850,4
|
|
20250331,091500,13673556,1850,1855,1855,1850,1523
|
|
20250331,091400,10848496,1860,1858,1860,1855,591
|
|
20250331,091300,9750447,1860,1861,1861,1860,2614
|
|
20250331,091200,4885975,1884,1884,1884,1884,0
|
|
20250331,091100,4885975,1884,1884,1884,1884,0
|
|
20250331,091000,4885975,1884,1884,1884,1884,0
|
|
20250331,090900,4885975,1884,1884,1884,1884,10
|
|
20250331,090800,4867135,1884,1884,1884,1884,1
|
|
20250331,090700,4865251,1860,1860,1860,1860,0
|
|
20250331,090600,4865251,1860,1860,1860,1860,0
|
|
20250331,090500,4865251,1860,1860,1860,1860,0
|
|
20250331,090400,4865251,1860,1860,1860,1860,162
|
|
20250331,090300,4563931,1860,1860,1860,1860,0
|
|
20250331,090200,4563931,1860,1866,1866,1860,220
|
|
20250331,090100,4153999,1865,1863,1865,1862,1832
|
|
20250331,090000,738793,1929,1855,1930,1855,388
|