695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,203200,388437960,4995,4995,4995,4995,2981
|
|
20250331,203100,388437960,4995,4995,4995,4995,0
|
|
20250331,203000,388437960,4995,4995,4995,4995,0
|
|
20250331,202900,388437960,4995,4995,4995,4995,0
|
|
20250331,202800,388437960,4995,4995,4995,4995,0
|
|
20250331,202700,388437960,4995,4995,4995,4995,0
|
|
20250331,202600,388437960,4995,4995,4995,4995,0
|
|
20250331,202500,388437960,4995,4995,4995,4995,0
|
|
20250331,202400,388437960,4995,4995,4995,4995,0
|
|
20250331,202300,388437960,4995,4995,4995,4995,0
|
|
20250331,202200,388437960,4995,4995,4995,4995,0
|
|
20250331,202100,388437960,4995,4995,4995,4995,0
|
|
20250331,202000,388437960,4995,4995,4995,4995,0
|
|
20250331,201900,388437960,4995,4995,4995,4995,0
|
|
20250331,201800,388437960,4995,4995,4995,4995,0
|
|
20250331,201700,388437960,4995,4995,4995,4995,0
|
|
20250331,201600,388437960,4995,4995,4995,4995,0
|
|
20250331,201500,388437960,4995,4995,4995,4995,0
|
|
20250331,201400,388437960,4995,4995,4995,4995,0
|
|
20250331,201300,388437960,4995,4995,4995,4995,0
|
|
20250331,201200,388437960,4995,4995,4995,4995,0
|
|
20250331,201100,388437960,4995,4995,4995,4995,0
|
|
20250331,201000,388437960,4995,4995,4995,4995,0
|
|
20250331,200900,388437960,4995,4995,4995,4995,0
|
|
20250331,200800,388437960,4995,4995,4995,4995,0
|
|
20250331,200700,388437960,4995,4995,4995,4995,0
|
|
20250331,200600,388437960,4995,4995,4995,4995,0
|
|
20250331,200500,388437960,4995,4995,4995,4995,0
|
|
20250331,200400,388437960,4995,4995,4995,4995,0
|
|
20250331,200300,388437960,4995,4995,4995,4995,0
|
|
20250331,200200,388437960,4995,4995,4995,4995,2981
|
|
20250331,200100,388437960,4995,4995,4995,4995,0
|
|
20250331,200000,388437960,4995,4995,4995,4995,0
|
|
20250331,195900,388437960,4995,4995,4995,4995,0
|
|
20250331,195800,388437960,4995,4995,4995,4995,0
|
|
20250331,195700,388437960,4995,4995,4995,4995,0
|
|
20250331,195600,388437960,4995,4995,4995,4995,0
|
|
20250331,195500,388437960,4995,4995,4995,4995,0
|
|
20250331,195400,388437960,4995,4995,4995,4995,0
|
|
20250331,195300,388437960,4995,4995,4995,4995,0
|
|
20250331,195200,388437960,4995,4995,4995,4995,0
|
|
20250331,195100,388437960,4995,4995,4995,4995,0
|
|
20250331,195000,388437960,4995,4995,4995,4995,0
|
|
20250331,194900,388437960,4995,4995,4995,4995,0
|
|
20250331,194800,388437960,4995,4995,4995,4995,0
|
|
20250331,194700,388437960,4995,4995,4995,4995,0
|
|
20250331,194600,388437960,4995,4995,4995,4995,0
|
|
20250331,194500,388437960,4995,4995,4995,4995,0
|
|
20250331,194400,388437960,4995,4995,4995,4995,0
|
|
20250331,194300,388437960,4995,4995,4995,4995,0
|
|
20250331,194200,388437960,4995,4995,4995,4995,0
|
|
20250331,194100,388437960,4995,4995,4995,4995,0
|
|
20250331,194000,388437960,4995,4995,4995,4995,0
|
|
20250331,193900,388437960,4995,4995,4995,4995,0
|
|
20250331,193800,388437960,4995,4995,4995,4995,0
|
|
20250331,193700,388437960,4995,4995,4995,4995,0
|
|
20250331,193600,388437960,4995,4995,4995,4995,0
|
|
20250331,193500,388437960,4995,4995,4995,4995,0
|
|
20250331,193400,388437960,4995,4995,4995,4995,0
|
|
20250331,193300,388437960,4995,4995,4995,4995,0
|
|
20250331,193200,388437960,4995,4995,4995,4995,2981
|
|
20250331,193100,388437960,4995,4995,4995,4995,0
|
|
20250331,193000,388437960,4995,4995,4995,4995,0
|
|
20250331,192900,388437960,4995,4995,4995,4995,0
|
|
20250331,192800,388437960,4995,4995,4995,4995,0
|
|
20250331,192700,388437960,4995,4995,4995,4995,0
|
|
20250331,192600,388437960,4995,4995,4995,4995,0
|
|
20250331,192500,388437960,4995,4995,4995,4995,0
|
|
20250331,192400,388437960,4995,4995,4995,4995,0
|
|
20250331,192300,388437960,4995,4995,4995,4995,0
|
|
20250331,192200,388437960,4995,4995,4995,4995,0
|
|
20250331,192100,388437960,4995,4995,4995,4995,0
|
|
20250331,192000,388437960,4995,4995,4995,4995,0
|
|
20250331,191900,388437960,4995,4995,4995,4995,0
|
|
20250331,191800,388437960,4995,4995,4995,4995,0
|
|
20250331,191700,388437960,4995,4995,4995,4995,0
|
|
20250331,191600,388437960,4995,4995,4995,4995,0
|
|
20250331,191500,388437960,4995,4995,4995,4995,0
|
|
20250331,191400,388437960,4995,4995,4995,4995,0
|
|
20250331,191300,388437960,4995,4995,4995,4995,0
|
|
20250331,191200,388437960,4995,4995,4995,4995,0
|
|
20250331,191100,388437960,4995,4995,4995,4995,0
|
|
20250331,191000,388437960,4995,4995,4995,4995,0
|
|
20250331,190900,388437960,4995,4995,4995,4995,0
|
|
20250331,190800,388437960,4995,4995,4995,4995,0
|
|
20250331,190700,388437960,4995,4995,4995,4995,0
|
|
20250331,190600,388437960,4995,4995,4995,4995,0
|
|
20250331,190500,388437960,4995,4995,4995,4995,0
|
|
20250331,190400,388437960,4995,4995,4995,4995,0
|
|
20250331,190300,388437960,4995,4995,4995,4995,0
|
|
20250331,190200,388437960,4995,4995,4995,4995,2981
|
|
20250331,190100,388437960,4995,4995,4995,4995,0
|
|
20250331,190000,388437960,4995,4995,4995,4995,0
|
|
20250331,185900,388437960,4995,4995,4995,4995,0
|
|
20250331,185800,388437960,4995,4995,4995,4995,0
|
|
20250331,185700,388437960,4995,4995,4995,4995,0
|
|
20250331,185600,388437960,4995,4995,4995,4995,0
|
|
20250331,185500,388437960,4995,4995,4995,4995,0
|
|
20250331,185400,388437960,4995,4995,4995,4995,0
|
|
20250331,185300,388437960,4995,4995,4995,4995,0
|
|
20250331,185200,388437960,4995,4995,4995,4995,0
|
|
20250331,185100,388437960,4995,4995,4995,4995,0
|
|
20250331,185000,388437960,4995,4995,4995,4995,0
|
|
20250331,184900,388437960,4995,4995,4995,4995,0
|
|
20250331,184800,388437960,4995,4995,4995,4995,0
|
|
20250331,184700,388437960,4995,4995,4995,4995,0
|
|
20250331,184600,388437960,4995,4995,4995,4995,0
|
|
20250331,184500,388437960,4995,4995,4995,4995,0
|
|
20250331,184400,388437960,4995,4995,4995,4995,0
|
|
20250331,184300,388437960,4995,4995,4995,4995,0
|
|
20250331,184200,388437960,4995,4995,4995,4995,0
|
|
20250331,184100,388437960,4995,4995,4995,4995,0
|
|
20250331,184000,388437960,4995,4995,4995,4995,0
|
|
20250331,183900,388437960,4995,4995,4995,4995,0
|
|
20250331,183800,388437960,4995,4995,4995,4995,0
|
|
20250331,183700,388437960,4995,4995,4995,4995,0
|
|
20250331,183600,388437960,4995,4995,4995,4995,0
|
|
20250331,183500,388437960,4995,4995,4995,4995,0
|
|
20250331,183400,388437960,4995,4995,4995,4995,0
|
|
20250331,183300,388437960,4995,4995,4995,4995,0
|
|
20250331,183200,388437960,4995,4995,4995,4995,2981
|
|
20250331,183100,388437960,4995,4995,4995,4995,0
|
|
20250331,183000,388437960,4995,4995,4995,4995,0
|
|
20250331,182900,388437960,4995,4995,4995,4995,0
|
|
20250331,182800,388437960,4995,4995,4995,4995,0
|
|
20250331,182700,388437960,4995,4995,4995,4995,0
|
|
20250331,182600,388437960,4995,4995,4995,4995,0
|
|
20250331,182500,388437960,4995,4995,4995,4995,0
|
|
20250331,182400,388437960,4995,4995,4995,4995,0
|
|
20250331,182300,388437960,4995,4995,4995,4995,0
|
|
20250331,182200,388437960,4995,4995,4995,4995,0
|
|
20250331,182100,388437960,4995,4995,4995,4995,0
|
|
20250331,182000,388437960,4995,4995,4995,4995,0
|
|
20250331,181900,388437960,4995,4995,4995,4995,0
|
|
20250331,181800,388437960,4995,4995,4995,4995,0
|
|
20250331,181700,388437960,4995,4995,4995,4995,0
|
|
20250331,181600,388437960,4995,4995,4995,4995,0
|
|
20250331,181500,388437960,4995,4995,4995,4995,0
|
|
20250331,181400,388437960,4995,4995,4995,4995,0
|
|
20250331,181300,388437960,4995,4995,4995,4995,0
|
|
20250331,181200,388437960,4995,4995,4995,4995,0
|
|
20250331,181100,388437960,4995,4995,4995,4995,0
|
|
20250331,181000,388437960,4995,4995,4995,4995,0
|
|
20250331,180900,388437960,4995,4995,4995,4995,0
|
|
20250331,180800,388437960,4995,4995,4995,4995,0
|
|
20250331,180700,388437960,4995,4995,4995,4995,0
|
|
20250331,180600,388437960,4995,4995,4995,4995,0
|
|
20250331,180500,388437960,4995,4995,4995,4995,0
|
|
20250331,180400,388437960,4995,4995,4995,4995,0
|
|
20250331,180300,388437960,4995,4995,4995,4995,0
|
|
20250331,180200,388437960,4995,4995,4995,4995,2981
|
|
20250331,180100,388437960,4995,4995,4995,4995,0
|
|
20250331,180000,388437960,4995,4995,4995,4995,0
|
|
20250331,175900,388437960,4995,4995,4995,4995,0
|
|
20250331,175800,388437960,4995,4995,4995,4995,0
|
|
20250331,175700,388437960,4995,4995,4995,4995,0
|
|
20250331,175600,388437960,4995,4995,4995,4995,0
|
|
20250331,175500,388437960,4995,4995,4995,4995,0
|
|
20250331,175400,388437960,4995,4995,4995,4995,0
|
|
20250331,175300,388437960,4995,4995,4995,4995,0
|
|
20250331,175200,388437960,4995,4995,4995,4995,0
|
|
20250331,175100,388437960,4995,4995,4995,4995,0
|
|
20250331,175000,388437960,4995,4995,4995,4995,0
|
|
20250331,174900,388437960,4995,4995,4995,4995,0
|
|
20250331,174800,388437960,4995,4995,4995,4995,0
|
|
20250331,174700,388437960,4995,4995,4995,4995,0
|
|
20250331,174600,388437960,4995,4995,4995,4995,0
|
|
20250331,174500,388437960,4995,4995,4995,4995,0
|
|
20250331,174400,388437960,4995,4995,4995,4995,0
|
|
20250331,174300,388437960,4995,4995,4995,4995,0
|
|
20250331,174200,388437960,4995,4995,4995,4995,0
|
|
20250331,174100,388437960,4995,4995,4995,4995,0
|
|
20250331,174000,388437960,4995,4995,4995,4995,0
|
|
20250331,173900,388437960,4995,4995,4995,4995,0
|
|
20250331,173800,388437960,4995,4995,4995,4995,0
|
|
20250331,173700,388437960,4995,4995,4995,4995,0
|
|
20250331,173600,388437960,4995,4995,4995,4995,0
|
|
20250331,173500,388437960,4995,4995,4995,4995,0
|
|
20250331,173400,388437960,4995,4995,4995,4995,0
|
|
20250331,173300,388437960,4995,4995,4995,4995,0
|
|
20250331,173200,388437960,4995,4995,4995,4995,2981
|
|
20250331,173100,388437960,4995,4995,4995,4995,0
|
|
20250331,173000,388437960,4995,4995,4995,4995,0
|
|
20250331,172900,388437960,4995,4995,4995,4995,0
|
|
20250331,172800,388437960,4995,4995,4995,4995,0
|
|
20250331,172700,388437960,4995,4995,4995,4995,0
|
|
20250331,172600,388437960,4995,4995,4995,4995,0
|
|
20250331,172500,388437960,4995,4995,4995,4995,0
|
|
20250331,172400,388437960,4995,4995,4995,4995,0
|
|
20250331,172300,388437960,4995,4995,4995,4995,0
|
|
20250331,172200,388437960,4995,4995,4995,4995,0
|
|
20250331,172100,388437960,4995,4995,4995,4995,0
|
|
20250331,172000,388437960,4995,4995,4995,4995,0
|
|
20250331,171900,388437960,4995,4995,4995,4995,0
|
|
20250331,171800,388437960,4995,4995,4995,4995,0
|
|
20250331,171700,388437960,4995,4995,4995,4995,0
|
|
20250331,171600,388437960,4995,4995,4995,4995,0
|
|
20250331,171500,388437960,4995,4995,4995,4995,0
|
|
20250331,171400,388437960,4995,4995,4995,4995,0
|
|
20250331,171300,388437960,4995,4995,4995,4995,0
|
|
20250331,171200,388437960,4995,4995,4995,4995,0
|
|
20250331,171100,388437960,4995,4995,4995,4995,0
|
|
20250331,171000,388437960,4995,4995,4995,4995,0
|
|
20250331,170900,388437960,4995,4995,4995,4995,0
|
|
20250331,170800,388437960,4995,4995,4995,4995,0
|
|
20250331,170700,388437960,4995,4995,4995,4995,0
|
|
20250331,170600,388437960,4995,4995,4995,4995,0
|
|
20250331,170500,388437960,4995,4995,4995,4995,0
|
|
20250331,170400,388437960,4995,4995,4995,4995,0
|
|
20250331,170300,388437960,4995,4995,4995,4995,0
|
|
20250331,170200,388437960,4995,4995,4995,4995,2981
|
|
20250331,170100,388437960,4995,4995,4995,4995,0
|
|
20250331,170000,388437960,4995,4995,4995,4995,0
|
|
20250331,165900,388437960,4995,4995,4995,4995,0
|
|
20250331,165800,388437960,4995,4995,4995,4995,0
|
|
20250331,165700,388437960,4995,4995,4995,4995,0
|
|
20250331,165600,388437960,4995,4995,4995,4995,0
|
|
20250331,165500,388437960,4995,4995,4995,4995,0
|
|
20250331,165400,388437960,4995,4995,4995,4995,0
|
|
20250331,165300,388437960,4995,4995,4995,4995,0
|
|
20250331,165200,388437960,4995,4995,4995,4995,0
|
|
20250331,165100,388437960,4995,4995,4995,4995,0
|
|
20250331,165000,388437960,4995,4995,4995,4995,0
|
|
20250331,164900,388437960,4995,4995,4995,4995,0
|
|
20250331,164800,388437960,4995,4995,4995,4995,0
|
|
20250331,164700,388437960,4995,4995,4995,4995,0
|
|
20250331,164600,388437960,4995,4995,4995,4995,0
|
|
20250331,164500,388437960,4995,4995,4995,4995,0
|
|
20250331,164400,388437960,4995,4995,4995,4995,0
|
|
20250331,164300,388437960,4995,4995,4995,4995,0
|
|
20250331,164200,388437960,4995,4995,4995,4995,0
|
|
20250331,164100,388437960,4995,4995,4995,4995,0
|
|
20250331,164000,388437960,4995,4995,4995,4995,0
|
|
20250331,163900,388437960,4995,4995,4995,4995,0
|
|
20250331,163800,388437960,4995,4995,4995,4995,0
|
|
20250331,163700,388437960,4995,4995,4995,4995,0
|
|
20250331,163600,388437960,4995,4995,4995,4995,0
|
|
20250331,163500,388437960,4995,4995,4995,4995,0
|
|
20250331,163400,388437960,4995,4995,4995,4995,0
|
|
20250331,163300,388437960,4995,4995,4995,4995,0
|
|
20250331,163200,388437960,4995,4995,4995,4995,2981
|
|
20250331,163100,388437960,4995,4995,4995,4995,0
|
|
20250331,163000,388437960,4995,4995,4995,4995,0
|
|
20250331,162900,388437960,4995,4995,4995,4995,0
|
|
20250331,162800,388437960,4995,4995,4995,4995,0
|
|
20250331,162700,388437960,4995,4995,4995,4995,0
|
|
20250331,162600,388437960,4995,4995,4995,4995,0
|
|
20250331,162500,388437960,4995,4995,4995,4995,0
|
|
20250331,162400,388437960,4995,4995,4995,4995,0
|
|
20250331,162300,388437960,4995,4995,4995,4995,0
|
|
20250331,162200,388437960,4995,4995,4995,4995,0
|
|
20250331,162100,388437960,4995,4995,4995,4995,0
|
|
20250331,162000,388437960,4995,4995,4995,4995,0
|
|
20250331,161900,388437960,4995,4995,4995,4995,0
|
|
20250331,161800,388437960,4995,4995,4995,4995,0
|
|
20250331,161700,388437960,4995,4995,4995,4995,0
|
|
20250331,161600,388437960,4995,4995,4995,4995,0
|
|
20250331,161500,388437960,4995,4995,4995,4995,0
|
|
20250331,161400,388437960,4995,4995,4995,4995,0
|
|
20250331,161300,388437960,4995,4995,4995,4995,0
|
|
20250331,161200,388437960,4995,4995,4995,4995,0
|
|
20250331,161100,388437960,4995,4995,4995,4995,0
|
|
20250331,161000,388437960,4995,4995,4995,4995,0
|
|
20250331,160900,388437960,4995,4995,4995,4995,0
|
|
20250331,160800,388437960,4995,4995,4995,4995,0
|
|
20250331,160700,388437960,4995,4995,4995,4995,0
|
|
20250331,160600,388437960,4995,4995,4995,4995,0
|
|
20250331,160500,388437960,4995,4995,4995,4995,0
|
|
20250331,160400,388437960,4995,4995,4995,4995,0
|
|
20250331,160300,388437960,4995,4995,4995,4995,0
|
|
20250331,160200,388437960,4995,4995,4995,4995,2981
|
|
20250331,160100,388437960,4995,4995,4995,4995,0
|
|
20250331,160000,388437960,4995,4995,4995,4995,0
|
|
20250331,155900,388437960,4995,4995,4995,4995,0
|
|
20250331,155800,388437960,4995,4995,4995,4995,0
|
|
20250331,155700,388437960,4995,4995,4995,4995,0
|
|
20250331,155600,388437960,4995,4995,4995,4995,0
|
|
20250331,155500,388437960,4995,4995,4995,4995,0
|
|
20250331,155400,388437960,4995,4995,4995,4995,0
|
|
20250331,155300,388437960,4995,4995,4995,4995,0
|
|
20250331,155200,388437960,4995,4995,4995,4995,0
|
|
20250331,155100,388437960,4995,4995,4995,4995,0
|
|
20250331,155000,388437960,4995,4995,4995,4995,0
|
|
20250331,154900,388437960,4995,4995,4995,4995,0
|
|
20250331,154800,388437960,4995,4995,4995,4995,0
|
|
20250331,154700,388437960,4995,4995,4995,4995,0
|
|
20250331,154600,388437960,4995,4995,4995,4995,0
|
|
20250331,154500,388437960,4995,4995,4995,4995,0
|
|
20250331,154400,388437960,4995,4995,4995,4995,0
|
|
20250331,154300,388437960,4995,4995,4995,4995,0
|
|
20250331,154200,388437960,4995,4995,4995,4995,0
|
|
20250331,154100,388437960,4995,4995,4995,4995,0
|
|
20250331,154000,388437960,4995,4995,4995,4995,0
|
|
20250331,153900,388437960,4995,4995,4995,4995,0
|
|
20250331,153800,388437960,4995,4995,4995,4995,0
|
|
20250331,153700,388437960,4995,4995,4995,4995,0
|
|
20250331,153600,388437960,4995,4995,4995,4995,0
|
|
20250331,153500,388437960,4995,4995,4995,4995,0
|
|
20250331,153400,388437960,4995,4995,4995,4995,0
|
|
20250331,153300,388437960,4995,4995,4995,4995,0
|
|
20250331,153200,388437960,4995,4995,4995,4995,2981
|
|
20250331,153100,388437960,4995,4995,4995,4995,0
|
|
20250331,153000,388437960,4995,4995,4995,4995,2981
|
|
20250331,152900,373547865,4980,4980,4980,4980,0
|
|
20250331,152800,373547865,4980,4980,4980,4980,0
|
|
20250331,152700,373547865,4980,4980,4980,4980,0
|
|
20250331,152600,373547865,4980,4980,4980,4980,0
|
|
20250331,152500,373547865,4980,4980,4980,4980,0
|
|
20250331,152400,373547865,4980,4980,4980,4980,0
|
|
20250331,152300,373547865,4980,4980,4980,4980,0
|
|
20250331,152200,373547865,4980,4980,4980,4980,0
|
|
20250331,152100,373547865,4980,4980,4980,4980,0
|
|
20250331,152000,373547865,4980,4980,4980,4980,0
|
|
20250331,151900,373547865,4980,4940,4980,4920,908
|
|
20250331,151800,369062430,4940,4940,4940,4940,1
|
|
20250331,151700,369057490,4965,4960,4965,4960,101
|
|
20250331,151600,368556280,4955,4955,4955,4955,0
|
|
20250331,151500,368556280,4955,4955,4955,4955,109
|
|
20250331,151400,368016185,4955,4950,4955,4910,769
|
|
20250331,151300,364223280,4950,4950,4950,4950,0
|
|
20250331,151200,364223280,4950,4920,4950,4920,212
|
|
20250331,151100,363177630,4950,4920,4950,4920,124
|
|
20250331,151000,362564550,4950,4940,4955,4910,1090
|
|
20250331,150900,357193410,4950,4950,4950,4950,46
|
|
20250331,150800,356965710,4950,4950,4950,4950,26
|
|
20250331,150700,356837010,4955,4955,4955,4955,0
|
|
20250331,150600,356837010,4955,4960,4960,4955,48
|
|
20250331,150500,356598975,4960,4930,4960,4920,1106
|
|
20250331,150400,351141185,4955,4955,4955,4955,0
|
|
20250331,150300,351141185,4955,4955,4955,4955,1
|
|
20250331,150200,351136230,4960,4930,4960,4920,525
|
|
20250331,150100,348545590,4960,4965,4965,4930,419
|
|
20250331,150000,346472530,4945,4965,4965,4945,287
|
|
20250331,145900,345052575,4940,4965,4965,4940,96
|
|
20250331,145800,344577935,4965,4955,4965,4940,704
|
|
20250331,145700,341095090,4955,4955,4955,4955,0
|
|
20250331,145600,341095090,4955,4955,4955,4955,47
|
|
20250331,145500,340862205,4960,4960,4960,4960,36
|
|
20250331,145400,340683645,4960,4960,4960,4960,1
|
|
20250331,145300,340678685,4945,4945,4945,4945,0
|
|
20250331,145200,340678685,4945,4950,4950,4945,100
|
|
20250331,145100,340184180,4965,4965,4965,4965,188
|
|
20250331,145000,339250760,4965,4965,4965,4965,0
|
|
20250331,144900,339250760,4965,4945,4970,4945,317
|
|
20250331,144800,337677650,4965,4960,4965,4960,234
|
|
20250331,144700,336516895,4955,4955,4955,4955,3
|
|
20250331,144600,336502030,4960,4940,4960,4915,2540
|
|
20250331,144500,323996410,4970,4970,4970,4970,0
|
|
20250331,144400,323996410,4970,4970,4970,4970,0
|
|
20250331,144300,323996410,4970,4970,4970,4970,0
|
|
20250331,144200,323996410,4970,4970,4970,4965,23
|
|
20250331,144100,323882115,4960,4970,4970,4950,163
|
|
20250331,144000,323074015,4970,4970,4970,4970,0
|
|
20250331,143900,323074015,4970,4970,4970,4970,509
|
|
20250331,143800,320544285,4970,4970,4970,4970,0
|
|
20250331,143700,320544285,4970,4970,4970,4970,0
|
|
20250331,143600,320544285,4970,4970,4970,4970,201
|
|
20250331,143500,319545315,4970,4970,4970,4970,0
|
|
20250331,143400,319545315,4970,4950,4970,4950,614
|
|
20250331,143300,316493755,4970,4970,4970,4970,0
|
|
20250331,143200,316493755,4970,4950,4970,4950,2333
|
|
20250331,143100,304910155,4930,4965,4965,4930,585
|
|
20250331,143000,302024580,4950,4950,4955,4950,156
|
|
20250331,142900,301252375,4950,4955,4955,4950,527
|
|
20250331,142800,298641720,4955,4955,4955,4955,18
|
|
20250331,142700,298552530,4985,4985,4985,4985,0
|
|
20250331,142600,298552530,4985,4985,4985,4985,0
|
|
20250331,142500,298552530,4985,4985,4985,4985,0
|
|
20250331,142400,298552530,4985,4985,4985,4985,192
|
|
20250331,142300,297595410,4990,4975,4990,4975,932
|
|
20250331,142200,292954620,4975,4975,4975,4955,269
|
|
20250331,142100,291618205,4970,4970,4970,4970,480
|
|
20250331,142000,289232605,4950,4950,4950,4950,0
|
|
20250331,141900,289232605,4950,4950,4950,4950,1
|
|
20250331,141800,289227655,4955,4955,4955,4955,0
|
|
20250331,141700,289227655,4955,4955,4955,4955,0
|
|
20250331,141600,289227655,4955,4955,4955,4955,180
|
|
20250331,141500,288335755,4950,4960,4960,4950,640
|
|
20250331,141400,285167255,4970,4970,4970,4970,0
|
|
20250331,141300,285167255,4970,4965,4970,4965,3
|
|
20250331,141200,285152355,4965,4980,4980,4965,411
|
|
20250331,141100,283107590,4980,4980,4980,4980,0
|
|
20250331,141000,283107590,4980,4980,4980,4980,3
|
|
20250331,140900,283092650,4980,4980,4980,4980,0
|
|
20250331,140800,283092650,4980,4980,4980,4980,0
|
|
20250331,140700,283092650,4980,4980,4980,4980,0
|
|
20250331,140600,283092650,4980,4980,4980,4980,0
|
|
20250331,140500,283092650,4980,4980,4980,4980,1
|
|
20250331,140400,283087670,4970,4970,4970,4970,0
|
|
20250331,140300,283087670,4970,4970,4970,4970,0
|
|
20250331,140200,283087670,4970,4970,4970,4970,0
|
|
20250331,140100,283087670,4970,4970,4970,4970,500
|
|
20250331,140000,280602670,4970,4970,4970,4970,0
|
|
20250331,135900,280602670,4970,4950,4975,4950,8401
|
|
20250331,135800,239004235,4975,4975,4975,4975,0
|
|
20250331,135700,239004235,4975,4955,4975,4950,1535
|
|
20250331,135600,231401320,4980,4980,4980,4980,0
|
|
20250331,135500,231401320,4980,4980,4980,4980,0
|
|
20250331,135400,231401320,4980,4980,4980,4980,0
|
|
20250331,135300,231401320,4980,4980,4980,4980,0
|
|
20250331,135200,231401320,4980,4980,4980,4980,0
|
|
20250331,135100,231401320,4980,4980,4980,4980,0
|
|
20250331,135000,231401320,4980,4980,4980,4980,0
|
|
20250331,134900,231401320,4980,4980,4980,4980,0
|
|
20250331,134800,231401320,4980,4980,4980,4980,0
|
|
20250331,134700,231401320,4980,4980,4980,4980,0
|
|
20250331,134600,231401320,4980,4980,4980,4980,0
|
|
20250331,134500,231401320,4980,4980,4980,4980,0
|
|
20250331,134400,231401320,4980,4955,4980,4955,251
|
|
20250331,134300,230155115,4950,4955,4955,4950,2864
|
|
20250331,134200,215970560,4955,4955,4955,4955,0
|
|
20250331,134100,215970560,4955,4955,4955,4955,0
|
|
20250331,134000,215970560,4955,4975,4975,4955,100
|
|
20250331,133900,215473800,4975,4975,4975,4975,48
|
|
20250331,133800,215235000,4975,4975,4975,4975,0
|
|
20250331,133700,215235000,4975,4975,4975,4975,0
|
|
20250331,133600,215235000,4975,4975,4975,4975,31
|
|
20250331,133500,215080775,4975,4975,4975,4975,2
|
|
20250331,133400,215070825,4975,4975,4975,4975,0
|
|
20250331,133300,215070825,4975,4975,4975,4975,0
|
|
20250331,133200,215070825,4975,4975,4975,4975,5
|
|
20250331,133100,215045950,4975,4975,4975,4975,0
|
|
20250331,133000,215045950,4975,4975,4975,4975,0
|
|
20250331,132900,215045950,4975,4975,4975,4975,8
|
|
20250331,132800,215006150,4975,4975,4980,4975,281
|
|
20250331,132700,213608120,4950,4950,4950,4950,0
|
|
20250331,132600,213608120,4950,4950,4950,4950,0
|
|
20250331,132500,213608120,4950,4950,4950,4950,0
|
|
20250331,132400,213608120,4950,4950,4950,4950,0
|
|
20250331,132300,213608120,4950,4975,4975,4950,7
|
|
20250331,132200,213573320,4985,4985,4985,4985,0
|
|
20250331,132100,213573320,4985,4955,4985,4950,1373
|
|
20250331,132000,206771845,4955,4955,4955,4955,0
|
|
20250331,131900,206771845,4955,4955,4955,4955,20
|
|
20250331,131800,206672745,4955,4955,4955,4955,10
|
|
20250331,131700,206623195,4955,4955,4955,4955,30
|
|
20250331,131600,206474545,4955,4955,4955,4955,10
|
|
20250331,131500,206424995,4980,4980,4980,4980,0
|
|
20250331,131400,206424995,4980,4980,4980,4980,0
|
|
20250331,131300,206424995,4980,4980,4980,4980,0
|
|
20250331,131200,206424995,4980,4985,4985,4980,6
|
|
20250331,131100,206395090,4985,4985,4985,4985,0
|
|
20250331,131000,206395090,4985,4985,4985,4985,0
|
|
20250331,130900,206395090,4985,4985,4985,4985,0
|
|
20250331,130800,206395090,4985,4980,4985,4955,664
|
|
20250331,130700,203098715,4955,4955,4955,4955,0
|
|
20250331,130600,203098715,4955,4955,4955,4955,0
|
|
20250331,130500,203098715,4955,4955,4955,4955,0
|
|
20250331,130400,203098715,4955,4955,4955,4955,0
|
|
20250331,130300,203098715,4955,4955,4955,4955,100
|
|
20250331,130200,202603215,4955,4955,4955,4955,0
|
|
20250331,130100,202603215,4955,4955,4955,4955,0
|
|
20250331,130000,202603215,4955,4955,4955,4955,67
|
|
20250331,125900,202271230,4955,4955,4955,4955,0
|
|
20250331,125800,202271230,4955,4955,4955,4955,0
|
|
20250331,125700,202271230,4955,4955,4955,4955,200
|
|
20250331,125600,201280230,4950,4950,4950,4950,0
|
|
20250331,125500,201280230,4950,4955,4955,4950,140
|
|
20250331,125400,200587030,4950,4955,4955,4950,46
|
|
20250331,125300,200359155,4950,4950,4950,4950,0
|
|
20250331,125200,200359155,4950,4970,4970,4950,303
|
|
20250331,125100,198859115,4960,4960,4960,4960,0
|
|
20250331,125000,198859115,4960,4960,4960,4960,0
|
|
20250331,124900,198859115,4960,4960,4960,4960,0
|
|
20250331,124800,198859115,4960,4960,4960,4960,0
|
|
20250331,124700,198859115,4960,4960,4960,4960,0
|
|
20250331,124600,198859115,4960,4960,4960,4960,1
|
|
20250331,124500,198854155,4945,4945,4945,4945,0
|
|
20250331,124400,198854155,4945,4945,4945,4945,0
|
|
20250331,124300,198854155,4945,4945,4945,4945,0
|
|
20250331,124200,198854155,4945,4945,4945,4945,0
|
|
20250331,124100,198854155,4945,4945,4945,4945,0
|
|
20250331,124000,198854155,4945,4945,4945,4945,0
|
|
20250331,123900,198854155,4945,4975,4975,4945,222
|
|
20250331,123800,197755080,4980,4980,4980,4980,0
|
|
20250331,123700,197755080,4980,4980,4980,4980,0
|
|
20250331,123600,197755080,4980,4980,4980,4980,39
|
|
20250331,123500,197560860,4985,4985,4985,4985,40
|
|
20250331,123400,197361460,4985,4985,4985,4985,0
|
|
20250331,123300,197361460,4985,4985,4985,4985,0
|
|
20250331,123200,197361460,4985,4995,4995,4985,5
|
|
20250331,123100,197336500,4995,4995,4995,4995,0
|
|
20250331,123000,197336500,4995,4995,4995,4995,0
|
|
20250331,122900,197336500,4995,4995,4995,4995,0
|
|
20250331,122800,197336500,4995,4995,4995,4995,0
|
|
20250331,122700,197336500,4995,4995,4995,4995,7
|
|
20250331,122600,197301535,4995,4995,4995,4995,0
|
|
20250331,122500,197301535,4995,4965,4995,4965,97
|
|
20250331,122400,196819660,4950,4950,4950,4950,0
|
|
20250331,122300,196819660,4950,4950,4950,4950,0
|
|
20250331,122200,196819660,4950,4950,4950,4950,0
|
|
20250331,122100,196819660,4950,4950,4950,4950,0
|
|
20250331,122000,196819660,4950,4950,4950,4950,0
|
|
20250331,121900,196819660,4950,4965,4965,4950,36
|
|
20250331,121800,196641310,4970,4970,4970,4970,0
|
|
20250331,121700,196641310,4970,4970,4970,4970,50
|
|
20250331,121600,196392810,5000,5000,5000,5000,0
|
|
20250331,121500,196392810,5000,4995,5000,4995,41
|
|
20250331,121400,196187815,5020,5020,5020,5020,0
|
|
20250331,121300,196187815,5020,5020,5020,5020,0
|
|
20250331,121200,196187815,5020,5020,5020,5020,0
|
|
20250331,121100,196187815,5020,5020,5020,5020,0
|
|
20250331,121000,196187815,5020,5020,5020,5020,0
|
|
20250331,120900,196187815,5020,5020,5020,5020,0
|
|
20250331,120800,196187815,5020,5020,5020,5020,0
|
|
20250331,120700,196187815,5020,5020,5020,5020,16
|
|
20250331,120600,196107495,5020,5010,5020,5010,15
|
|
20250331,120500,196032305,4970,4970,4970,4970,0
|
|
20250331,120400,196032305,4970,4970,4970,4970,9
|
|
20250331,120300,195987575,4980,4980,4980,4980,106
|
|
20250331,120200,195459695,4985,4985,4985,4985,66
|
|
20250331,120100,195130685,5020,5020,5020,5020,0
|
|
20250331,120000,195130685,5020,5020,5020,5020,0
|
|
20250331,115900,195130685,5020,5020,5020,5020,0
|
|
20250331,115800,195130685,5020,5020,5020,5020,0
|
|
20250331,115700,195130685,5020,5020,5020,5020,0
|
|
20250331,115600,195130685,5020,5020,5020,5020,0
|
|
20250331,115500,195130685,5020,5020,5020,5020,1
|
|
20250331,115400,195125665,4980,4980,4980,4980,0
|
|
20250331,115300,195125665,4980,4980,4980,4980,0
|
|
20250331,115200,195125665,4980,4980,4980,4980,0
|
|
20250331,115100,195125665,4980,4980,4980,4980,0
|
|
20250331,115000,195125665,4980,4980,4980,4980,0
|
|
20250331,114900,195125665,4980,4980,4980,4980,0
|
|
20250331,114800,195125665,4980,4980,4980,4980,1
|
|
20250331,114700,195120685,5030,5030,5030,5030,0
|
|
20250331,114600,195120685,5030,5030,5030,5030,21
|
|
20250331,114500,195015055,5000,5000,5000,5000,0
|
|
20250331,114400,195015055,5000,5000,5000,5000,100
|
|
20250331,114300,194515055,5000,5000,5000,5000,0
|
|
20250331,114200,194515055,5000,5000,5000,5000,40
|
|
20250331,114100,194315055,5000,5000,5000,5000,2
|
|
20250331,114000,194305055,5000,5040,5040,5000,130
|
|
20250331,113900,193651055,5040,5000,5040,5000,448
|
|
20250331,113800,191397615,5000,5000,5000,5000,0
|
|
20250331,113700,191397615,5000,5000,5000,5000,0
|
|
20250331,113600,191397615,5000,5000,5000,5000,0
|
|
20250331,113500,191397615,5000,5000,5000,5000,0
|
|
20250331,113400,191397615,5000,5000,5000,5000,0
|
|
20250331,113300,191397615,5000,5000,5000,5000,0
|
|
20250331,113200,191397615,5000,5000,5000,5000,1
|
|
20250331,113100,191392615,4970,4975,4975,4970,246
|
|
20250331,113000,190169380,5000,5000,5000,5000,0
|
|
20250331,112900,190169380,5000,5000,5000,5000,0
|
|
20250331,112800,190169380,5000,5000,5000,5000,0
|
|
20250331,112700,190169380,5000,5000,5000,5000,0
|
|
20250331,112600,190169380,5000,5000,5000,5000,0
|
|
20250331,112500,190169380,5000,5000,5000,5000,0
|
|
20250331,112400,190169380,5000,5000,5000,5000,0
|
|
20250331,112300,190169380,5000,5000,5000,5000,0
|
|
20250331,112200,190169380,5000,5000,5000,5000,0
|
|
20250331,112100,190169380,5000,5000,5000,5000,1
|
|
20250331,112000,190164380,4965,4985,4985,4965,9
|
|
20250331,111900,190119660,5000,5000,5000,5000,0
|
|
20250331,111800,190119660,5000,5000,5000,5000,0
|
|
20250331,111700,190119660,5000,5000,5000,5000,0
|
|
20250331,111600,190119660,5000,5000,5000,5000,0
|
|
20250331,111500,190119660,5000,5000,5000,5000,0
|
|
20250331,111400,190119660,5000,5000,5000,5000,0
|
|
20250331,111300,190119660,5000,5000,5000,5000,0
|
|
20250331,111200,190119660,5000,5000,5000,5000,0
|
|
20250331,111100,190119660,5000,5000,5000,5000,0
|
|
20250331,111000,190119660,5000,5000,5000,5000,0
|
|
20250331,110900,190119660,5000,5000,5000,5000,60
|
|
20250331,110800,189819660,5000,5000,5000,5000,0
|
|
20250331,110700,189819660,5000,4970,5000,4965,456
|
|
20250331,110600,187552410,4985,4985,4985,4985,0
|
|
20250331,110500,187552410,4985,4980,4985,4980,910
|
|
20250331,110400,183020575,4960,4985,4985,4960,318
|
|
20250331,110300,181441595,4985,4985,4985,4985,0
|
|
20250331,110200,181441595,4985,4985,4985,4985,0
|
|
20250331,110100,181441595,4985,4985,4985,4985,0
|
|
20250331,110000,181441595,4985,4985,4985,4985,0
|
|
20250331,105900,181441595,4985,4985,4985,4985,0
|
|
20250331,105800,181441595,4985,4995,4995,4930,882
|
|
20250331,105700,177063145,5000,5000,5000,5000,0
|
|
20250331,105600,177063145,5000,5000,5000,5000,0
|
|
20250331,105500,177063145,5000,5000,5000,5000,150
|
|
20250331,105400,176313145,5000,5000,5000,5000,0
|
|
20250331,105300,176313145,5000,5000,5000,5000,1
|
|
20250331,105200,176308145,5000,5000,5000,5000,0
|
|
20250331,105100,176308145,5000,5000,5000,5000,0
|
|
20250331,105000,176308145,5000,5000,5000,5000,33
|
|
20250331,104900,176143145,5000,5000,5000,5000,32
|
|
20250331,104800,175983145,5000,5000,5000,5000,0
|
|
20250331,104700,175983145,5000,5000,5000,5000,0
|
|
20250331,104600,175983145,5000,5000,5000,5000,187
|
|
20250331,104500,175048145,5000,5000,5000,5000,0
|
|
20250331,104400,175048145,5000,5000,5000,5000,0
|
|
20250331,104300,175048145,5000,5000,5000,5000,0
|
|
20250331,104200,175048145,5000,5000,5000,5000,0
|
|
20250331,104100,175048145,5000,5000,5000,5000,8
|
|
20250331,104000,175008145,5010,5010,5010,5010,0
|
|
20250331,103900,175008145,5010,5010,5010,5010,0
|
|
20250331,103800,175008145,5010,5010,5010,5010,0
|
|
20250331,103700,175008145,5010,5010,5010,5010,5
|
|
20250331,103600,174983095,5010,5010,5010,5010,5
|
|
20250331,103500,174958045,5050,5050,5050,5050,0
|
|
20250331,103400,174958045,5050,5050,5050,5050,0
|
|
20250331,103300,174958045,5050,5050,5050,5050,0
|
|
20250331,103200,174958045,5050,5050,5050,5020,1112
|
|
20250331,103100,169368815,5070,5070,5070,5070,56
|
|
20250331,103000,169084895,5070,5060,5070,5060,170
|
|
20250331,102900,168224495,5060,5060,5060,5060,0
|
|
20250331,102800,168224495,5060,5060,5060,5060,245
|
|
20250331,102700,166984795,5060,5050,5060,5050,592
|
|
20250331,102600,163994275,5060,5050,5070,5050,596
|
|
20250331,102500,160981195,5070,5070,5070,5070,0
|
|
20250331,102400,160981195,5070,5050,5070,5050,69
|
|
20250331,102300,160632215,5050,5050,5050,5050,156
|
|
20250331,102200,159844415,5050,5040,5050,5040,271
|
|
20250331,102100,158477115,5030,5030,5030,5030,0
|
|
20250331,102000,158477115,5030,5030,5030,5030,0
|
|
20250331,101900,158477115,5030,5030,5030,5030,0
|
|
20250331,101800,158477115,5030,4965,5030,4965,548
|
|
20250331,101700,155728010,4965,4965,4965,4965,0
|
|
20250331,101600,155728010,4965,4965,4965,4965,0
|
|
20250331,101500,155728010,4965,4965,4965,4965,0
|
|
20250331,101400,155728010,4965,4965,4965,4965,14
|
|
20250331,101300,155658500,5010,5010,5010,5010,0
|
|
20250331,101200,155658500,5010,5010,5010,5010,7
|
|
20250331,101100,155623430,5010,4965,5010,4965,100
|
|
20250331,101000,155126885,4965,4965,4965,4965,0
|
|
20250331,100900,155126885,4965,4965,4965,4965,0
|
|
20250331,100800,155126885,4965,4965,4965,4965,0
|
|
20250331,100700,155126885,4965,4965,4965,4965,0
|
|
20250331,100600,155126885,4965,4965,4965,4965,0
|
|
20250331,100500,155126885,4965,4965,4965,4965,0
|
|
20250331,100400,155126885,4965,4965,4965,4965,65
|
|
20250331,100300,154804160,5020,5020,5020,5020,1
|
|
20250331,100200,154799140,5000,5000,5000,5000,0
|
|
20250331,100100,154799140,5000,5000,5000,5000,130
|
|
20250331,100000,154149140,5000,5010,5020,5000,29
|
|
20250331,095900,154003760,4930,4930,4930,4930,0
|
|
20250331,095800,154003760,4930,4965,4965,4930,466
|
|
20250331,095700,151698075,5020,5020,5020,5020,1
|
|
20250331,095600,151693055,5020,4995,5020,4995,153
|
|
20250331,095500,150926015,5000,5000,5000,5000,0
|
|
20250331,095400,150926015,5000,5000,5000,5000,20
|
|
20250331,095300,150826015,5000,4980,5000,4980,864
|
|
20250331,095200,146518075,4970,4970,4970,4970,96
|
|
20250331,095100,146040955,4970,4970,4970,4970,4
|
|
20250331,095000,146021075,4980,4980,4980,4980,5
|
|
20250331,094900,145996175,4980,4980,4980,4980,4
|
|
20250331,094800,145976255,4980,4925,4980,4925,560
|
|
20250331,094700,143196685,4925,4925,4925,4925,0
|
|
20250331,094600,143196685,4925,4925,4925,4925,1
|
|
20250331,094500,143191760,4975,4975,4975,4975,144
|
|
20250331,094400,142475360,4975,4975,4975,4975,230
|
|
20250331,094300,141331110,4975,4975,4975,4975,4
|
|
20250331,094200,141311210,4975,4975,4975,4975,7
|
|
20250331,094100,141276385,4975,4975,4975,4975,4
|
|
20250331,094000,141256485,4925,4945,4960,4925,428
|
|
20250331,093900,139141105,4910,4910,4910,4910,1245
|
|
20250331,093800,133028155,4910,4930,4930,4910,87
|
|
20250331,093700,132599485,4930,4930,4930,4930,5
|
|
20250331,093600,132574835,4930,4930,4930,4930,10
|
|
20250331,093500,132525535,4910,4910,4910,4910,0
|
|
20250331,093400,132525535,4910,4910,4910,4910,500
|
|
20250331,093300,130070535,4910,4910,4910,4910,166
|
|
20250331,093200,129255475,4910,4910,4910,4910,20
|
|
20250331,093100,129157275,4905,4905,4905,4905,1677
|
|
20250331,093000,120931590,4905,4945,4945,4905,33
|
|
20250331,092900,120769605,4945,4945,4945,4945,2
|
|
20250331,092800,120759715,4920,4920,4920,4920,1132
|
|
20250331,092700,115190275,4910,4910,4910,4910,249
|
|
20250331,092600,113967685,4905,4905,4905,4905,50
|
|
20250331,092500,113722435,4905,4960,4960,4905,312
|
|
20250331,092400,112191415,4960,4900,4960,4900,2973
|
|
20250331,092300,97563025,4900,4895,4900,4895,402
|
|
20250331,092200,95594930,4895,4895,4895,4895,0
|
|
20250331,092100,95594930,4895,4895,4895,4895,1
|
|
20250331,092000,95590035,4895,4895,4895,4895,0
|
|
20250331,091900,95590035,4895,4900,4900,4895,127
|
|
20250331,091800,94968320,4900,4905,4905,4900,257
|
|
20250331,091700,93708725,4920,4920,4920,4920,20
|
|
20250331,091600,93610325,4920,4920,4920,4920,1
|
|
20250331,091500,93605405,4920,4920,4920,4890,882
|
|
20250331,091400,89288440,4895,4895,4895,4895,180
|
|
20250331,091300,88407340,4895,4895,4895,4895,58
|
|
20250331,091200,88123430,4895,4895,4895,4895,0
|
|
20250331,091100,88123430,4895,4900,4920,4895,110
|
|
20250331,091000,87584455,4915,4915,4915,4915,400
|
|
20250331,090900,85618455,4915,4890,4915,4890,2717
|
|
20250331,090800,72330575,4885,4900,4900,4885,4727
|
|
20250331,090700,49214590,4915,4915,4915,4915,300
|
|
20250331,090600,47740090,4920,4920,4920,4920,3
|
|
20250331,090500,47725330,4925,4870,4925,4870,692
|
|
20250331,090400,44350465,4870,4900,4900,4865,5858
|
|
20250331,090300,15701980,4900,4940,4940,4900,2387
|
|
20250331,090200,3970730,4960,4960,4960,4960,2
|
|
20250331,090100,3960810,4950,4985,4985,4950,188
|
|
20250331,090000,3027000,5020,5000,5020,5000,605
|