630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,192700,426945630,3175,3175,3175,3175,2214
|
|
20250331,192600,426945630,3175,3175,3175,3175,0
|
|
20250331,192500,426945630,3175,3175,3175,3175,0
|
|
20250331,192400,426945630,3175,3175,3175,3175,0
|
|
20250331,192300,426945630,3175,3175,3175,3175,0
|
|
20250331,192200,426945630,3175,3175,3175,3175,0
|
|
20250331,192100,426945630,3175,3175,3175,3175,0
|
|
20250331,192000,426945630,3175,3175,3175,3175,0
|
|
20250331,191900,426945630,3175,3175,3175,3175,0
|
|
20250331,191800,426945630,3175,3175,3175,3175,0
|
|
20250331,191700,426945630,3175,3175,3175,3175,0
|
|
20250331,191600,426945630,3175,3175,3175,3175,0
|
|
20250331,191500,426945630,3175,3175,3175,3175,0
|
|
20250331,191400,426945630,3175,3175,3175,3175,0
|
|
20250331,191300,426945630,3175,3175,3175,3175,0
|
|
20250331,191200,426945630,3175,3175,3175,3175,0
|
|
20250331,191100,426945630,3175,3175,3175,3175,0
|
|
20250331,191000,426945630,3175,3175,3175,3175,0
|
|
20250331,190900,426945630,3175,3175,3175,3175,0
|
|
20250331,190800,426945630,3175,3175,3175,3175,0
|
|
20250331,190700,426945630,3175,3175,3175,3175,0
|
|
20250331,190600,426945630,3175,3175,3175,3175,0
|
|
20250331,190500,426945630,3175,3175,3175,3175,0
|
|
20250331,190400,426945630,3175,3175,3175,3175,0
|
|
20250331,190300,426945630,3175,3175,3175,3175,0
|
|
20250331,190200,426945630,3175,3175,3175,3175,0
|
|
20250331,190100,426945630,3175,3175,3175,3175,0
|
|
20250331,190000,426945630,3175,3175,3175,3175,0
|
|
20250331,185900,426945630,3175,3175,3175,3175,0
|
|
20250331,185800,426945630,3175,3175,3175,3175,0
|
|
20250331,185700,426945630,3175,3175,3175,3175,2214
|
|
20250331,185600,426945630,3175,3175,3175,3175,0
|
|
20250331,185500,426945630,3175,3175,3175,3175,0
|
|
20250331,185400,426945630,3175,3175,3175,3175,0
|
|
20250331,185300,426945630,3175,3175,3175,3175,0
|
|
20250331,185200,426945630,3175,3175,3175,3175,0
|
|
20250331,185100,426945630,3175,3175,3175,3175,0
|
|
20250331,185000,426945630,3175,3175,3175,3175,0
|
|
20250331,184900,426945630,3175,3175,3175,3175,0
|
|
20250331,184800,426945630,3175,3175,3175,3175,0
|
|
20250331,184700,426945630,3175,3175,3175,3175,0
|
|
20250331,184600,426945630,3175,3175,3175,3175,0
|
|
20250331,184500,426945630,3175,3175,3175,3175,0
|
|
20250331,184400,426945630,3175,3175,3175,3175,0
|
|
20250331,184300,426945630,3175,3175,3175,3175,0
|
|
20250331,184200,426945630,3175,3175,3175,3175,0
|
|
20250331,184100,426945630,3175,3175,3175,3175,0
|
|
20250331,184000,426945630,3175,3175,3175,3175,0
|
|
20250331,183900,426945630,3175,3175,3175,3175,0
|
|
20250331,183800,426945630,3175,3175,3175,3175,0
|
|
20250331,183700,426945630,3175,3175,3175,3175,0
|
|
20250331,183600,426945630,3175,3175,3175,3175,0
|
|
20250331,183500,426945630,3175,3175,3175,3175,0
|
|
20250331,183400,426945630,3175,3175,3175,3175,0
|
|
20250331,183300,426945630,3175,3175,3175,3175,0
|
|
20250331,183200,426945630,3175,3175,3175,3175,0
|
|
20250331,183100,426945630,3175,3175,3175,3175,0
|
|
20250331,183000,426945630,3175,3175,3175,3175,0
|
|
20250331,182900,426945630,3175,3175,3175,3175,0
|
|
20250331,182800,426945630,3175,3175,3175,3175,0
|
|
20250331,182700,426945630,3175,3175,3175,3175,2214
|
|
20250331,182600,426945630,3175,3175,3175,3175,0
|
|
20250331,182500,426945630,3175,3175,3175,3175,0
|
|
20250331,182400,426945630,3175,3175,3175,3175,0
|
|
20250331,182300,426945630,3175,3175,3175,3175,0
|
|
20250331,182200,426945630,3175,3175,3175,3175,0
|
|
20250331,182100,426945630,3175,3175,3175,3175,0
|
|
20250331,182000,426945630,3175,3175,3175,3175,0
|
|
20250331,181900,426945630,3175,3175,3175,3175,0
|
|
20250331,181800,426945630,3175,3175,3175,3175,0
|
|
20250331,181700,426945630,3175,3175,3175,3175,0
|
|
20250331,181600,426945630,3175,3175,3175,3175,0
|
|
20250331,181500,426945630,3175,3175,3175,3175,0
|
|
20250331,181400,426945630,3175,3175,3175,3175,0
|
|
20250331,181300,426945630,3175,3175,3175,3175,0
|
|
20250331,181200,426945630,3175,3175,3175,3175,0
|
|
20250331,181100,426945630,3175,3175,3175,3175,0
|
|
20250331,181000,426945630,3175,3175,3175,3175,0
|
|
20250331,180900,426945630,3175,3175,3175,3175,0
|
|
20250331,180800,426945630,3175,3175,3175,3175,0
|
|
20250331,180700,426945630,3175,3175,3175,3175,0
|
|
20250331,180600,426945630,3175,3175,3175,3175,0
|
|
20250331,180500,426945630,3175,3175,3175,3175,0
|
|
20250331,180400,426945630,3175,3175,3175,3175,0
|
|
20250331,180300,426945630,3175,3175,3175,3175,0
|
|
20250331,180200,426945630,3175,3175,3175,3175,0
|
|
20250331,180100,426945630,3175,3175,3175,3175,0
|
|
20250331,180000,426945630,3175,3175,3175,3175,0
|
|
20250331,175900,426945630,3175,3175,3175,3175,0
|
|
20250331,175800,426945630,3175,3175,3175,3175,0
|
|
20250331,175700,426945630,3175,3175,3175,3175,2214
|
|
20250331,175600,426945630,3175,3175,3175,3175,0
|
|
20250331,175500,426945630,3175,3175,3175,3175,0
|
|
20250331,175400,426945630,3175,3175,3175,3175,0
|
|
20250331,175300,426945630,3175,3175,3175,3175,0
|
|
20250331,175200,426945630,3175,3175,3175,3175,0
|
|
20250331,175100,426945630,3175,3175,3175,3175,0
|
|
20250331,175000,426945630,3175,3175,3175,3175,0
|
|
20250331,174900,426945630,3175,3175,3175,3175,0
|
|
20250331,174800,426945630,3175,3175,3175,3175,0
|
|
20250331,174700,426945630,3175,3175,3175,3175,0
|
|
20250331,174600,426945630,3175,3175,3175,3175,0
|
|
20250331,174500,426945630,3175,3175,3175,3175,0
|
|
20250331,174400,426945630,3175,3175,3175,3175,0
|
|
20250331,174300,426945630,3175,3175,3175,3175,0
|
|
20250331,174200,426945630,3175,3175,3175,3175,0
|
|
20250331,174100,426945630,3175,3175,3175,3175,0
|
|
20250331,174000,426945630,3175,3175,3175,3175,0
|
|
20250331,173900,426945630,3175,3175,3175,3175,0
|
|
20250331,173800,426945630,3175,3175,3175,3175,0
|
|
20250331,173700,426945630,3175,3175,3175,3175,0
|
|
20250331,173600,426945630,3175,3175,3175,3175,0
|
|
20250331,173500,426945630,3175,3175,3175,3175,0
|
|
20250331,173400,426945630,3175,3175,3175,3175,0
|
|
20250331,173300,426945630,3175,3175,3175,3175,0
|
|
20250331,173200,426945630,3175,3175,3175,3175,0
|
|
20250331,173100,426945630,3175,3175,3175,3175,0
|
|
20250331,173000,426945630,3175,3175,3175,3175,0
|
|
20250331,172900,426945630,3175,3175,3175,3175,0
|
|
20250331,172800,426945630,3175,3175,3175,3175,0
|
|
20250331,172700,426945630,3175,3175,3175,3175,2214
|
|
20250331,172600,426945630,3175,3175,3175,3175,0
|
|
20250331,172500,426945630,3175,3175,3175,3175,0
|
|
20250331,172400,426945630,3175,3175,3175,3175,0
|
|
20250331,172300,426945630,3175,3175,3175,3175,0
|
|
20250331,172200,426945630,3175,3175,3175,3175,0
|
|
20250331,172100,426945630,3175,3175,3175,3175,0
|
|
20250331,172000,426945630,3175,3175,3175,3175,0
|
|
20250331,171900,426945630,3175,3175,3175,3175,0
|
|
20250331,171800,426945630,3175,3175,3175,3175,0
|
|
20250331,171700,426945630,3175,3175,3175,3175,0
|
|
20250331,171600,426945630,3175,3175,3175,3175,0
|
|
20250331,171500,426945630,3175,3175,3175,3175,0
|
|
20250331,171400,426945630,3175,3175,3175,3175,0
|
|
20250331,171300,426945630,3175,3175,3175,3175,0
|
|
20250331,171200,426945630,3175,3175,3175,3175,0
|
|
20250331,171100,426945630,3175,3175,3175,3175,0
|
|
20250331,171000,426945630,3175,3175,3175,3175,0
|
|
20250331,170900,426945630,3175,3175,3175,3175,0
|
|
20250331,170800,426945630,3175,3175,3175,3175,0
|
|
20250331,170700,426945630,3175,3175,3175,3175,0
|
|
20250331,170600,426945630,3175,3175,3175,3175,0
|
|
20250331,170500,426945630,3175,3175,3175,3175,0
|
|
20250331,170400,426945630,3175,3175,3175,3175,0
|
|
20250331,170300,426945630,3175,3175,3175,3175,0
|
|
20250331,170200,426945630,3175,3175,3175,3175,0
|
|
20250331,170100,426945630,3175,3175,3175,3175,0
|
|
20250331,170000,426945630,3175,3175,3175,3175,0
|
|
20250331,165900,426945630,3175,3175,3175,3175,0
|
|
20250331,165800,426945630,3175,3175,3175,3175,0
|
|
20250331,165700,426945630,3175,3175,3175,3175,2214
|
|
20250331,165600,426945630,3175,3175,3175,3175,0
|
|
20250331,165500,426945630,3175,3175,3175,3175,0
|
|
20250331,165400,426945630,3175,3175,3175,3175,0
|
|
20250331,165300,426945630,3175,3175,3175,3175,0
|
|
20250331,165200,426945630,3175,3175,3175,3175,0
|
|
20250331,165100,426945630,3175,3175,3175,3175,0
|
|
20250331,165000,426945630,3175,3175,3175,3175,0
|
|
20250331,164900,426945630,3175,3175,3175,3175,0
|
|
20250331,164800,426945630,3175,3175,3175,3175,0
|
|
20250331,164700,426945630,3175,3175,3175,3175,0
|
|
20250331,164600,426945630,3175,3175,3175,3175,0
|
|
20250331,164500,426945630,3175,3175,3175,3175,0
|
|
20250331,164400,426945630,3175,3175,3175,3175,0
|
|
20250331,164300,426945630,3175,3175,3175,3175,0
|
|
20250331,164200,426945630,3175,3175,3175,3175,0
|
|
20250331,164100,426945630,3175,3175,3175,3175,0
|
|
20250331,164000,426945630,3175,3175,3175,3175,0
|
|
20250331,163900,426945630,3175,3175,3175,3175,0
|
|
20250331,163800,426945630,3175,3175,3175,3175,0
|
|
20250331,163700,426945630,3175,3175,3175,3175,0
|
|
20250331,163600,426945630,3175,3175,3175,3175,0
|
|
20250331,163500,426945630,3175,3175,3175,3175,0
|
|
20250331,163400,426945630,3175,3175,3175,3175,0
|
|
20250331,163300,426945630,3175,3175,3175,3175,0
|
|
20250331,163200,426945630,3175,3175,3175,3175,0
|
|
20250331,163100,426945630,3175,3175,3175,3175,0
|
|
20250331,163000,426945630,3175,3175,3175,3175,0
|
|
20250331,162900,426945630,3175,3175,3175,3175,0
|
|
20250331,162800,426945630,3175,3175,3175,3175,0
|
|
20250331,162700,426945630,3175,3175,3175,3175,2214
|
|
20250331,162600,426945630,3175,3175,3175,3175,0
|
|
20250331,162500,426945630,3175,3175,3175,3175,0
|
|
20250331,162400,426945630,3175,3175,3175,3175,0
|
|
20250331,162300,426945630,3175,3175,3175,3175,0
|
|
20250331,162200,426945630,3175,3175,3175,3175,0
|
|
20250331,162100,426945630,3175,3175,3175,3175,0
|
|
20250331,162000,426945630,3175,3175,3175,3175,0
|
|
20250331,161900,426945630,3175,3175,3175,3175,0
|
|
20250331,161800,426945630,3175,3175,3175,3175,0
|
|
20250331,161700,426945630,3175,3175,3175,3175,0
|
|
20250331,161600,426945630,3175,3175,3175,3175,0
|
|
20250331,161500,426945630,3175,3175,3175,3175,0
|
|
20250331,161400,426945630,3175,3175,3175,3175,0
|
|
20250331,161300,426945630,3175,3175,3175,3175,0
|
|
20250331,161200,426945630,3175,3175,3175,3175,0
|
|
20250331,161100,426945630,3175,3175,3175,3175,0
|
|
20250331,161000,426945630,3175,3175,3175,3175,0
|
|
20250331,160900,426945630,3175,3175,3175,3175,0
|
|
20250331,160800,426945630,3175,3175,3175,3175,0
|
|
20250331,160700,426945630,3175,3175,3175,3175,0
|
|
20250331,160600,426945630,3175,3175,3175,3175,0
|
|
20250331,160500,426945630,3175,3175,3175,3175,0
|
|
20250331,160400,426945630,3175,3175,3175,3175,0
|
|
20250331,160300,426945630,3175,3175,3175,3175,0
|
|
20250331,160200,426945630,3175,3175,3175,3175,0
|
|
20250331,160100,426945630,3175,3175,3175,3175,0
|
|
20250331,160000,426945630,3175,3175,3175,3175,0
|
|
20250331,155900,426945630,3175,3175,3175,3175,0
|
|
20250331,155800,426945630,3175,3175,3175,3175,0
|
|
20250331,155700,426945630,3175,3175,3175,3175,2214
|
|
20250331,155600,426945630,3175,3175,3175,3175,0
|
|
20250331,155500,426945630,3175,3175,3175,3175,0
|
|
20250331,155400,426945630,3175,3175,3175,3175,0
|
|
20250331,155300,426945630,3175,3175,3175,3175,0
|
|
20250331,155200,426945630,3175,3175,3175,3175,0
|
|
20250331,155100,426945630,3175,3175,3175,3175,0
|
|
20250331,155000,426945630,3175,3175,3175,3175,0
|
|
20250331,154900,426945630,3175,3175,3175,3175,0
|
|
20250331,154800,426945630,3175,3175,3175,3175,0
|
|
20250331,154700,426945630,3175,3175,3175,3175,0
|
|
20250331,154600,426945630,3175,3175,3175,3175,0
|
|
20250331,154500,426945630,3175,3175,3175,3175,0
|
|
20250331,154400,426945630,3175,3175,3175,3175,0
|
|
20250331,154300,426945630,3175,3175,3175,3175,0
|
|
20250331,154200,426945630,3175,3175,3175,3175,0
|
|
20250331,154100,426945630,3175,3175,3175,3175,0
|
|
20250331,154000,426945630,3175,3175,3175,3175,0
|
|
20250331,153900,426945630,3175,3175,3175,3175,0
|
|
20250331,153800,426945630,3175,3175,3175,3175,0
|
|
20250331,153700,426945630,3175,3175,3175,3175,0
|
|
20250331,153600,426945630,3175,3175,3175,3175,0
|
|
20250331,153500,426945630,3175,3175,3175,3175,0
|
|
20250331,153400,426945630,3175,3175,3175,3175,0
|
|
20250331,153300,426945630,3175,3175,3175,3175,0
|
|
20250331,153200,426945630,3175,3175,3175,3175,0
|
|
20250331,153100,426945630,3175,3175,3175,3175,0
|
|
20250331,153000,426945630,3175,3175,3175,3175,2214
|
|
20250331,152900,419916180,3175,3175,3175,3175,0
|
|
20250331,152800,419916180,3175,3175,3175,3175,0
|
|
20250331,152700,419916180,3175,3175,3175,3175,0
|
|
20250331,152600,419916180,3175,3175,3175,3175,0
|
|
20250331,152500,419916180,3175,3175,3175,3175,0
|
|
20250331,152400,419916180,3175,3175,3175,3175,0
|
|
20250331,152300,419916180,3175,3175,3175,3175,0
|
|
20250331,152200,419916180,3175,3175,3175,3175,0
|
|
20250331,152100,419916180,3175,3175,3175,3175,0
|
|
20250331,152000,419916180,3175,3175,3175,3175,0
|
|
20250331,151900,419916180,3175,3175,3175,3175,2
|
|
20250331,151800,419909830,3170,3170,3170,3170,1
|
|
20250331,151700,419906660,3170,3170,3170,3170,2721
|
|
20250331,151600,411281090,3170,3170,3170,3170,0
|
|
20250331,151500,411281090,3170,3170,3170,3170,125
|
|
20250331,151400,410884840,3170,3170,3170,3170,249
|
|
20250331,151300,410095510,3170,3170,3170,3170,235
|
|
20250331,151200,409350560,3170,3170,3170,3170,96
|
|
20250331,151100,409046240,3170,3170,3170,3170,95
|
|
20250331,151000,408745090,3170,3170,3170,3170,95
|
|
20250331,150900,408443940,3170,3170,3170,3170,0
|
|
20250331,150800,408443940,3170,3175,3175,3170,1018
|
|
20250331,150700,405216860,3175,3175,3175,3175,0
|
|
20250331,150600,405216860,3175,3170,3175,3170,301
|
|
20250331,150500,404262685,3175,3175,3175,3170,502
|
|
20250331,150400,402671335,3170,3175,3175,3170,683
|
|
20250331,150300,400503725,3175,3175,3175,3175,130
|
|
20250331,150200,400090975,3170,3170,3170,3170,15
|
|
20250331,150100,400043425,3170,3170,3170,3170,0
|
|
20250331,150000,400043425,3170,3170,3170,3170,0
|
|
20250331,145900,400043425,3170,3170,3170,3170,10
|
|
20250331,145800,400011725,3170,3170,3170,3170,71
|
|
20250331,145700,399786655,3175,3175,3175,3175,95
|
|
20250331,145600,399485030,3175,3175,3175,3175,0
|
|
20250331,145500,399485030,3175,3175,3175,3175,94
|
|
20250331,145400,399186580,3175,3175,3175,3175,95
|
|
20250331,145300,398884955,3175,3175,3175,3175,0
|
|
20250331,145200,398884955,3175,3175,3175,3175,2374
|
|
20250331,145100,391347505,3180,3180,3180,3180,0
|
|
20250331,145000,391347505,3180,3180,3180,3180,0
|
|
20250331,144900,391347505,3180,3180,3180,3180,1
|
|
20250331,144800,391344325,3180,3180,3180,3180,0
|
|
20250331,144700,391344325,3180,3180,3180,3180,6
|
|
20250331,144600,391325245,3180,3180,3180,3180,0
|
|
20250331,144500,391325245,3180,3175,3180,3175,4
|
|
20250331,144400,391312535,3175,3175,3175,3175,0
|
|
20250331,144300,391312535,3175,3175,3175,3175,0
|
|
20250331,144200,391312535,3175,3175,3175,3175,10
|
|
20250331,144100,391280785,3180,3180,3180,3180,20
|
|
20250331,144000,391217185,3180,3180,3180,3180,0
|
|
20250331,143900,391217185,3180,3180,3180,3180,315
|
|
20250331,143800,390215485,3175,3175,3175,3175,0
|
|
20250331,143700,390215485,3175,3175,3175,3175,21
|
|
20250331,143600,390148810,3170,3170,3170,3170,0
|
|
20250331,143500,390148810,3170,3170,3170,3170,0
|
|
20250331,143400,390148810,3170,3175,3175,3170,3547
|
|
20250331,143300,378900980,3180,3180,3180,3180,0
|
|
20250331,143200,378900980,3180,3180,3180,3180,0
|
|
20250331,143100,378900980,3180,3180,3180,3180,6
|
|
20250331,143000,378881900,3180,3180,3180,3180,14
|
|
20250331,142900,378837380,3175,3175,3180,3175,126
|
|
20250331,142800,378437320,3180,3180,3180,3180,17
|
|
20250331,142700,378383260,3180,3180,3180,3180,7
|
|
20250331,142600,378361000,3180,3180,3180,3180,1
|
|
20250331,142500,378357820,3180,3180,3180,3180,4
|
|
20250331,142400,378345100,3180,3180,3180,3180,1
|
|
20250331,142300,378341920,3175,3175,3175,3175,300
|
|
20250331,142200,377389420,3175,3175,3175,3175,8657
|
|
20250331,142100,349903445,3175,3175,3175,3175,1343
|
|
20250331,142000,345639420,3175,3175,3175,3175,0
|
|
20250331,141900,345639420,3175,3180,3180,3175,14
|
|
20250331,141800,345594965,3180,3180,3180,3180,0
|
|
20250331,141700,345594965,3180,3180,3180,3180,0
|
|
20250331,141600,345594965,3180,3180,3180,3180,3
|
|
20250331,141500,345585425,3180,3180,3180,3180,0
|
|
20250331,141400,345585425,3180,3180,3180,3180,0
|
|
20250331,141300,345585425,3180,3180,3180,3180,0
|
|
20250331,141200,345585425,3180,3180,3180,3180,0
|
|
20250331,141100,345585425,3180,3180,3180,3180,1
|
|
20250331,141000,345582245,3175,3180,3180,3175,320
|
|
20250331,140900,344565245,3180,3180,3180,3180,11
|
|
20250331,140800,344530265,3180,3180,3180,3180,0
|
|
20250331,140700,344530265,3180,3180,3180,3180,0
|
|
20250331,140600,344530265,3180,3180,3180,3180,0
|
|
20250331,140500,344530265,3180,3180,3180,3180,0
|
|
20250331,140400,344530265,3180,3180,3180,3180,0
|
|
20250331,140300,344530265,3180,3180,3180,3180,150
|
|
20250331,140200,344053265,3180,3180,3180,3180,0
|
|
20250331,140100,344053265,3180,3180,3180,3180,0
|
|
20250331,140000,344053265,3180,3180,3180,3180,30
|
|
20250331,135900,343957865,3185,3185,3185,3185,0
|
|
20250331,135800,343957865,3185,3185,3185,3185,1
|
|
20250331,135700,343954680,3180,3180,3180,3180,0
|
|
20250331,135600,343954680,3180,3180,3180,3180,0
|
|
20250331,135500,343954680,3180,3180,3180,3180,0
|
|
20250331,135400,343954680,3180,3180,3180,3180,0
|
|
20250331,135300,343954680,3180,3180,3180,3180,2
|
|
20250331,135200,343948320,3180,3180,3180,3180,0
|
|
20250331,135100,343948320,3180,3180,3180,3180,0
|
|
20250331,135000,343948320,3180,3180,3180,3180,0
|
|
20250331,134900,343948320,3180,3180,3180,3180,61
|
|
20250331,134800,343754340,3185,3180,3185,3180,46
|
|
20250331,134700,343608045,3175,3180,3180,3175,53
|
|
20250331,134600,343439720,3180,3180,3180,3180,0
|
|
20250331,134500,343439720,3180,3180,3180,3180,10
|
|
20250331,134400,343407920,3175,3175,3175,3175,0
|
|
20250331,134300,343407920,3175,3175,3175,3175,100
|
|
20250331,134200,343090420,3175,3175,3175,3175,0
|
|
20250331,134100,343090420,3175,3180,3180,3175,34
|
|
20250331,134000,342982320,3180,3180,3180,3180,0
|
|
20250331,133900,342982320,3180,3180,3180,3180,0
|
|
20250331,133800,342982320,3180,3180,3180,3180,0
|
|
20250331,133700,342982320,3180,3180,3180,3180,3
|
|
20250331,133600,342972780,3180,3180,3180,3180,4
|
|
20250331,133500,342960060,3175,3175,3175,3175,0
|
|
20250331,133400,342960060,3175,3175,3175,3175,1000
|
|
20250331,133300,339785060,3180,3180,3180,3180,200
|
|
20250331,133200,339149060,3185,3185,3185,3185,1
|
|
20250331,133100,339145875,3180,3180,3180,3180,0
|
|
20250331,133000,339145875,3180,3180,3180,3180,0
|
|
20250331,132900,339145875,3180,3185,3185,3180,1000
|
|
20250331,132800,335965870,3185,3185,3185,3185,0
|
|
20250331,132700,335965870,3185,3185,3185,3185,0
|
|
20250331,132600,335965870,3185,3185,3185,3185,0
|
|
20250331,132500,335965870,3185,3185,3185,3185,2
|
|
20250331,132400,335959500,3185,3185,3185,3185,0
|
|
20250331,132300,335959500,3185,3185,3185,3185,0
|
|
20250331,132200,335959500,3185,3185,3185,3185,0
|
|
20250331,132100,335959500,3185,3185,3185,3185,1
|
|
20250331,132000,335956315,3185,3185,3185,3185,1
|
|
20250331,131900,335953130,3180,3180,3180,3180,0
|
|
20250331,131800,335953130,3180,3180,3180,3180,0
|
|
20250331,131700,335953130,3180,3180,3180,3180,200
|
|
20250331,131600,335317130,3180,3180,3180,3180,3737
|
|
20250331,131500,323433470,3180,3180,3180,3180,10
|
|
20250331,131400,323401670,3180,3180,3180,3180,30
|
|
20250331,131300,323306270,3180,3180,3180,3180,4
|
|
20250331,131200,323293550,3175,3175,3175,3175,260
|
|
20250331,131100,322468050,3175,3175,3175,3175,230
|
|
20250331,131000,321737800,3175,3175,3175,3175,1061
|
|
20250331,130900,318369125,3170,3170,3170,3170,175
|
|
20250331,130800,317814375,3175,3175,3175,3175,0
|
|
20250331,130700,317814375,3175,3170,3175,3165,1993
|
|
20250331,130600,311495650,3175,3175,3175,3170,1323
|
|
20250331,130500,307300125,3175,3175,3175,3175,189
|
|
20250331,130400,306700050,3175,3185,3185,3175,8464
|
|
20250331,130300,279785385,3185,3185,3185,3185,0
|
|
20250331,130200,279785385,3185,3185,3185,3185,0
|
|
20250331,130100,279785385,3185,3185,3185,3185,0
|
|
20250331,130000,279785385,3185,3185,3185,3185,194
|
|
20250331,125900,279167495,3185,3185,3185,3185,0
|
|
20250331,125800,279167495,3185,3185,3185,3185,175
|
|
20250331,125700,278610120,3185,3185,3185,3185,33
|
|
20250331,125600,278505015,3185,3185,3185,3185,2011
|
|
20250331,125500,272099980,3185,3185,3185,3185,0
|
|
20250331,125400,272099980,3185,3185,3185,3185,1000
|
|
20250331,125300,268914980,3190,3190,3190,3190,20
|
|
20250331,125200,268851180,3190,3190,3190,3190,10
|
|
20250331,125100,268819280,3185,3185,3185,3185,2
|
|
20250331,125000,268812910,3190,3190,3190,3190,0
|
|
20250331,124900,268812910,3190,3190,3190,3190,0
|
|
20250331,124800,268812910,3190,3190,3190,3190,0
|
|
20250331,124700,268812910,3190,3190,3190,3190,4
|
|
20250331,124600,268800150,3180,3180,3180,3180,0
|
|
20250331,124500,268800150,3180,3180,3180,3180,0
|
|
20250331,124400,268800150,3180,3180,3180,3180,1040
|
|
20250331,124300,265492950,3180,3180,3180,3180,1200
|
|
20250331,124200,261676950,3185,3185,3185,3185,783
|
|
20250331,124100,259183095,3185,3185,3185,3185,0
|
|
20250331,124000,259183095,3185,3185,3185,3185,0
|
|
20250331,123900,259183095,3185,3185,3185,3185,69
|
|
20250331,123800,258963330,3190,3190,3190,3190,0
|
|
20250331,123700,258963330,3190,3190,3190,3190,46
|
|
20250331,123600,258816590,3190,3190,3190,3190,0
|
|
20250331,123500,258816590,3190,3190,3190,3190,0
|
|
20250331,123400,258816590,3190,3190,3190,3190,6
|
|
20250331,123300,258797450,3190,3190,3190,3190,3
|
|
20250331,123200,258787880,3190,3190,3190,3190,0
|
|
20250331,123100,258787880,3190,3190,3190,3190,0
|
|
20250331,123000,258787880,3190,3190,3190,3190,1
|
|
20250331,122900,258784690,3180,3180,3180,3180,0
|
|
20250331,122800,258784690,3180,3180,3180,3180,0
|
|
20250331,122700,258784690,3180,3180,3180,3180,0
|
|
20250331,122600,258784690,3180,3180,3180,3180,0
|
|
20250331,122500,258784690,3180,3180,3180,3180,0
|
|
20250331,122400,258784690,3180,3180,3180,3180,0
|
|
20250331,122300,258784690,3180,3180,3180,3180,0
|
|
20250331,122200,258784690,3180,3180,3180,3180,0
|
|
20250331,122100,258784690,3180,3180,3180,3180,0
|
|
20250331,122000,258784690,3180,3180,3180,3180,0
|
|
20250331,121900,258784690,3180,3180,3180,3180,0
|
|
20250331,121800,258784690,3180,3180,3180,3180,0
|
|
20250331,121700,258784690,3180,3180,3180,3180,0
|
|
20250331,121600,258784690,3180,3180,3180,3180,0
|
|
20250331,121500,258784690,3180,3180,3180,3180,0
|
|
20250331,121400,258784690,3180,3180,3180,3180,0
|
|
20250331,121300,258784690,3180,3180,3180,3180,0
|
|
20250331,121200,258784690,3180,3180,3180,3180,0
|
|
20250331,121100,258784690,3180,3180,3180,3180,0
|
|
20250331,121000,258784690,3180,3180,3180,3180,0
|
|
20250331,120900,258784690,3180,3180,3180,3180,0
|
|
20250331,120800,258784690,3180,3180,3180,3180,2
|
|
20250331,120700,258778330,3185,3185,3185,3185,256
|
|
20250331,120600,257962970,3185,3185,3185,3185,0
|
|
20250331,120500,257962970,3185,3185,3185,3185,0
|
|
20250331,120400,257962970,3185,3185,3185,3185,0
|
|
20250331,120300,257962970,3185,3185,3185,3185,0
|
|
20250331,120200,257962970,3185,3185,3185,3185,0
|
|
20250331,120100,257962970,3185,3185,3185,3185,0
|
|
20250331,120000,257962970,3185,3185,3185,3185,55
|
|
20250331,115900,257787795,3185,3185,3185,3185,156
|
|
20250331,115800,257290935,3185,3185,3185,3185,0
|
|
20250331,115700,257290935,3185,3185,3185,3185,20
|
|
20250331,115600,257227235,3185,3185,3185,3185,45
|
|
20250331,115500,257083910,3180,3180,3180,3180,0
|
|
20250331,115400,257083910,3180,3185,3185,3180,450
|
|
20250331,115300,255652890,3190,3190,3190,3190,0
|
|
20250331,115200,255652890,3190,3190,3190,3190,221
|
|
20250331,115100,254947900,3190,3190,3190,3190,50
|
|
20250331,115000,254788400,3190,3190,3190,3190,0
|
|
20250331,114900,254788400,3190,3190,3190,3190,1
|
|
20250331,114800,254785210,3180,3180,3180,3180,0
|
|
20250331,114700,254785210,3180,3180,3180,3180,0
|
|
20250331,114600,254785210,3180,3180,3180,3180,0
|
|
20250331,114500,254785210,3180,3180,3180,3180,0
|
|
20250331,114400,254785210,3180,3185,3185,3180,11
|
|
20250331,114300,254750180,3190,3190,3190,3190,0
|
|
20250331,114200,254750180,3190,3190,3190,3190,0
|
|
20250331,114100,254750180,3190,3190,3190,3190,0
|
|
20250331,114000,254750180,3190,3185,3190,3185,629
|
|
20250331,113900,252746800,3190,3185,3190,3185,1659
|
|
20250331,113800,247462785,3190,3190,3190,3190,0
|
|
20250331,113700,247462785,3190,3190,3190,3190,0
|
|
20250331,113600,247462785,3190,3190,3190,3190,100
|
|
20250331,113500,247143785,3190,3190,3190,3190,0
|
|
20250331,113400,247143785,3190,3180,3190,3180,479
|
|
20250331,113300,245618025,3190,3190,3190,3190,50
|
|
20250331,113200,245458525,3180,3180,3180,3180,0
|
|
20250331,113100,245458525,3180,3180,3180,3180,0
|
|
20250331,113000,245458525,3180,3180,3180,3180,0
|
|
20250331,112900,245458525,3180,3180,3180,3180,0
|
|
20250331,112800,245458525,3180,3180,3180,3180,100
|
|
20250331,112700,245140525,3180,3180,3180,3180,1733
|
|
20250331,112600,239629585,3190,3190,3190,3190,1
|
|
20250331,112500,239626395,3185,3185,3185,3185,0
|
|
20250331,112400,239626395,3185,3185,3185,3185,4
|
|
20250331,112300,239613655,3185,3185,3185,3185,0
|
|
20250331,112200,239613655,3185,3185,3185,3185,1
|
|
20250331,112100,239610470,3185,3185,3185,3185,50
|
|
20250331,112000,239451220,3190,3180,3190,3180,101
|
|
20250331,111900,239130030,3190,3190,3190,3190,0
|
|
20250331,111800,239130030,3190,3190,3190,3190,0
|
|
20250331,111700,239130030,3190,3190,3190,3190,0
|
|
20250331,111600,239130030,3190,3190,3190,3190,0
|
|
20250331,111500,239130030,3190,3190,3190,3190,0
|
|
20250331,111400,239130030,3190,3190,3190,3190,0
|
|
20250331,111300,239130030,3190,3190,3190,3190,0
|
|
20250331,111200,239130030,3190,3190,3190,3190,10
|
|
20250331,111100,239098130,3190,3190,3190,3190,0
|
|
20250331,111000,239098130,3190,3190,3190,3190,0
|
|
20250331,110900,239098130,3190,3190,3190,3190,20
|
|
20250331,110800,239034330,3180,3180,3180,3180,0
|
|
20250331,110700,239034330,3180,3180,3180,3180,295
|
|
20250331,110600,238096230,3180,3180,3180,3180,494
|
|
20250331,110500,236525310,3185,3185,3185,3185,94
|
|
20250331,110400,236225920,3185,3185,3185,3185,110
|
|
20250331,110300,235875570,3185,3190,3190,3185,69
|
|
20250331,110200,235655800,3185,3185,3185,3185,0
|
|
20250331,110100,235655800,3185,3185,3185,3185,97
|
|
20250331,110000,235346855,3185,3190,3190,3185,1366
|
|
20250331,105900,230996100,3190,3190,3190,3190,0
|
|
20250331,105800,230996100,3190,3190,3190,3190,31
|
|
20250331,105700,230897210,3190,3190,3190,3190,0
|
|
20250331,105600,230897210,3190,3190,3190,3190,1
|
|
20250331,105500,230894020,3185,3190,3190,3185,50
|
|
20250331,105400,230734755,3190,3190,3190,3190,1010
|
|
20250331,105300,227512855,3190,3190,3190,3190,2000
|
|
20250331,105200,221132855,3190,3190,3190,3190,22
|
|
20250331,105100,221062675,3190,3190,3190,3190,2
|
|
20250331,105000,221056295,3190,3190,3190,3190,1
|
|
20250331,104900,221053105,3185,3190,3190,3185,986
|
|
20250331,104800,217911345,3195,3195,3195,3195,2003
|
|
20250331,104700,211511760,3200,3200,3200,3200,1
|
|
20250331,104600,211508560,3190,3190,3190,3190,974
|
|
20250331,104500,208401500,3190,3190,3190,3190,0
|
|
20250331,104400,208401500,3190,3190,3190,3190,500
|
|
20250331,104300,206806500,3190,3190,3190,3190,0
|
|
20250331,104200,206806500,3190,3190,3190,3190,0
|
|
20250331,104100,206806500,3190,3190,3190,3190,96
|
|
20250331,104000,206500260,3195,3200,3200,3195,7
|
|
20250331,103900,206477885,3195,3195,3195,3195,2003
|
|
20250331,103800,200078300,3195,3195,3195,3195,0
|
|
20250331,103700,200078300,3195,3195,3195,3195,0
|
|
20250331,103600,200078300,3195,3195,3195,3195,35
|
|
20250331,103500,199966475,3200,3200,3200,3200,0
|
|
20250331,103400,199966475,3200,3200,3200,3200,0
|
|
20250331,103300,199966475,3200,3200,3200,3200,0
|
|
20250331,103200,199966475,3200,3205,3205,3195,1360
|
|
20250331,103100,195620090,3200,3200,3200,3200,1
|
|
20250331,103000,195616890,3200,3200,3200,3200,0
|
|
20250331,102900,195616890,3200,3200,3200,3200,0
|
|
20250331,102800,195616890,3200,3200,3200,3200,0
|
|
20250331,102700,195616890,3200,3200,3200,3200,0
|
|
20250331,102600,195616890,3200,3200,3200,3200,0
|
|
20250331,102500,195616890,3200,3205,3205,3200,171
|
|
20250331,102400,195069225,3210,3210,3210,3210,73
|
|
20250331,102300,194834895,3195,3195,3195,3195,0
|
|
20250331,102200,194834895,3195,3195,3195,3195,0
|
|
20250331,102100,194834895,3195,3200,3200,3195,1481
|
|
20250331,102000,190102285,3205,3205,3205,3205,2
|
|
20250331,101900,190095875,3210,3210,3210,3210,0
|
|
20250331,101800,190095875,3210,3210,3210,3210,0
|
|
20250331,101700,190095875,3210,3210,3210,3210,5
|
|
20250331,101600,190079825,3210,3210,3210,3210,0
|
|
20250331,101500,190079825,3210,3210,3210,3210,0
|
|
20250331,101400,190079825,3210,3210,3210,3210,0
|
|
20250331,101300,190079825,3210,3210,3210,3210,0
|
|
20250331,101200,190079825,3210,3210,3210,3210,0
|
|
20250331,101100,190079825,3210,3205,3210,3200,544
|
|
20250331,101000,188338790,3205,3205,3205,3205,0
|
|
20250331,100900,188338790,3205,3205,3205,3205,0
|
|
20250331,100800,188338790,3205,3205,3205,3205,0
|
|
20250331,100700,188338790,3205,3205,3205,3205,2
|
|
20250331,100600,188332380,3200,3200,3200,3200,42
|
|
20250331,100500,188197980,3200,3200,3200,3200,0
|
|
20250331,100400,188197980,3200,3200,3200,3200,1
|
|
20250331,100300,188194780,3195,3200,3200,3195,957
|
|
20250331,100200,185136365,3190,3190,3190,3190,0
|
|
20250331,100100,185136365,3190,3190,3190,3190,456
|
|
20250331,100000,183681725,3200,3200,3200,3200,22
|
|
20250331,095900,183611325,3200,3200,3200,3200,1
|
|
20250331,095800,183608125,3195,3195,3195,3195,135
|
|
20250331,095700,183176800,3190,3185,3190,3185,1695
|
|
20250331,095600,177771755,3180,3180,3180,3175,3225
|
|
20250331,095500,167516430,3180,3180,3180,3180,2
|
|
20250331,095400,167510070,3185,3185,3185,3185,1
|
|
20250331,095300,167506885,3180,3200,3200,3150,20009
|
|
20250331,095200,103983470,3205,3205,3205,3205,5
|
|
20250331,095100,103967445,3205,3200,3205,3195,193
|
|
20250331,095000,103350690,3200,3200,3200,3200,107
|
|
20250331,094900,103008290,3200,3200,3200,3200,7
|
|
20250331,094800,102985890,3205,3205,3205,3205,31
|
|
20250331,094700,102886535,3190,3190,3190,3190,0
|
|
20250331,094600,102886535,3190,3200,3200,3190,67
|
|
20250331,094500,102672570,3200,3200,3200,3200,20
|
|
20250331,094400,102608570,3200,3195,3200,3195,848
|
|
20250331,094300,99898950,3190,3190,3190,3190,0
|
|
20250331,094200,99898950,3190,3190,3190,3190,1474
|
|
20250331,094100,95196890,3190,3195,3195,3190,1370
|
|
20250331,094000,90825985,3200,3190,3200,3190,35
|
|
20250331,093900,90714235,3200,3200,3200,3200,10
|
|
20250331,093800,90682235,3190,3190,3190,3190,350
|
|
20250331,093700,89565735,3190,3190,3190,3190,0
|
|
20250331,093600,89565735,3190,3195,3195,3190,972
|
|
20250331,093500,86460980,3200,3200,3200,3200,4
|
|
20250331,093400,86448180,3195,3195,3195,3195,0
|
|
20250331,093300,86448180,3195,3190,3195,3190,5325
|
|
20250331,093200,69436550,3190,3192,3192,3190,510
|
|
20250331,093100,67809610,3195,3195,3195,3195,3
|
|
20250331,093000,67800025,3195,3195,3195,3195,56
|
|
20250331,092900,67621105,3195,3195,3195,3195,56
|
|
20250331,092800,67442185,3195,3195,3195,3195,200
|
|
20250331,092700,66803185,3195,3195,3195,3195,5427
|
|
20250331,092600,49463920,3195,3195,3195,3195,0
|
|
20250331,092500,49463920,3195,3195,3195,3195,0
|
|
20250331,092400,49463920,3195,3195,3195,3195,0
|
|
20250331,092300,49463920,3195,3200,3200,3195,1847
|
|
20250331,092200,43561755,3200,3200,3200,3200,601
|
|
20250331,092100,41638555,3205,3205,3205,3200,1889
|
|
20250331,092000,35592760,3200,3200,3200,3200,1
|
|
20250331,091900,35589560,3200,3205,3205,3200,1807
|
|
20250331,091800,29807075,3205,3210,3210,3205,667
|
|
20250331,091700,27669335,3210,3210,3210,3210,0
|
|
20250331,091600,27669335,3210,3210,3210,3210,0
|
|
20250331,091500,27669335,3210,3210,3210,3210,11
|
|
20250331,091400,27634025,3205,3205,3205,3205,485
|
|
20250331,091300,26079600,3210,3210,3210,3210,84
|
|
20250331,091200,25809960,3210,3210,3210,3210,166
|
|
20250331,091100,25277100,3210,3210,3210,3210,100
|
|
20250331,091000,24956100,3210,3220,3220,3210,861
|
|
20250331,090900,22192260,3220,3220,3220,3220,5
|
|
20250331,090800,22176160,3215,3215,3215,3215,25
|
|
20250331,090700,22095785,3210,3217,3217,3210,1000
|
|
20250331,090600,18885715,3210,3215,3215,3210,500
|
|
20250331,090500,17280515,3220,3220,3220,3220,20
|
|
20250331,090400,17216115,3210,3210,3210,3210,0
|
|
20250331,090300,17216115,3210,3215,3225,3205,4357
|
|
20250331,090200,3219245,3215,3220,3220,3215,89
|
|
20250331,090100,2932700,3220,3240,3240,3220,786
|
|
20250331,090000,398630,3245,3240,3250,3240,123
|