646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194300,333415775,4400,4400,4400,4400,2028
|
|
20250331,194200,333415775,4400,4400,4400,4400,0
|
|
20250331,194100,333415775,4400,4400,4400,4400,0
|
|
20250331,194000,333415775,4400,4400,4400,4400,0
|
|
20250331,193900,333415775,4400,4400,4400,4400,0
|
|
20250331,193800,333415775,4400,4400,4400,4400,0
|
|
20250331,193700,333415775,4400,4400,4400,4400,0
|
|
20250331,193600,333415775,4400,4400,4400,4400,0
|
|
20250331,193500,333415775,4400,4400,4400,4400,0
|
|
20250331,193400,333415775,4400,4400,4400,4400,0
|
|
20250331,193300,333415775,4400,4400,4400,4400,0
|
|
20250331,193200,333415775,4400,4400,4400,4400,0
|
|
20250331,193100,333415775,4400,4400,4400,4400,0
|
|
20250331,193000,333415775,4400,4400,4400,4400,0
|
|
20250331,192900,333415775,4400,4400,4400,4400,0
|
|
20250331,192800,333415775,4400,4400,4400,4400,0
|
|
20250331,192700,333415775,4400,4400,4400,4400,0
|
|
20250331,192600,333415775,4400,4400,4400,4400,0
|
|
20250331,192500,333415775,4400,4400,4400,4400,0
|
|
20250331,192400,333415775,4400,4400,4400,4400,0
|
|
20250331,192300,333415775,4400,4400,4400,4400,0
|
|
20250331,192200,333415775,4400,4400,4400,4400,0
|
|
20250331,192100,333415775,4400,4400,4400,4400,0
|
|
20250331,192000,333415775,4400,4400,4400,4400,0
|
|
20250331,191900,333415775,4400,4400,4400,4400,0
|
|
20250331,191800,333415775,4400,4400,4400,4400,0
|
|
20250331,191700,333415775,4400,4400,4400,4400,0
|
|
20250331,191600,333415775,4400,4400,4400,4400,0
|
|
20250331,191500,333415775,4400,4400,4400,4400,0
|
|
20250331,191400,333415775,4400,4400,4400,4400,0
|
|
20250331,191300,333415775,4400,4400,4400,4400,2028
|
|
20250331,191200,333415775,4400,4400,4400,4400,0
|
|
20250331,191100,333415775,4400,4400,4400,4400,0
|
|
20250331,191000,333415775,4400,4400,4400,4400,0
|
|
20250331,190900,333415775,4400,4400,4400,4400,0
|
|
20250331,190800,333415775,4400,4400,4400,4400,0
|
|
20250331,190700,333415775,4400,4400,4400,4400,0
|
|
20250331,190600,333415775,4400,4400,4400,4400,0
|
|
20250331,190500,333415775,4400,4400,4400,4400,0
|
|
20250331,190400,333415775,4400,4400,4400,4400,0
|
|
20250331,190300,333415775,4400,4400,4400,4400,0
|
|
20250331,190200,333415775,4400,4400,4400,4400,0
|
|
20250331,190100,333415775,4400,4400,4400,4400,0
|
|
20250331,190000,333415775,4400,4400,4400,4400,0
|
|
20250331,185900,333415775,4400,4400,4400,4400,0
|
|
20250331,185800,333415775,4400,4400,4400,4400,0
|
|
20250331,185700,333415775,4400,4400,4400,4400,0
|
|
20250331,185600,333415775,4400,4400,4400,4400,0
|
|
20250331,185500,333415775,4400,4400,4400,4400,0
|
|
20250331,185400,333415775,4400,4400,4400,4400,0
|
|
20250331,185300,333415775,4400,4400,4400,4400,0
|
|
20250331,185200,333415775,4400,4400,4400,4400,0
|
|
20250331,185100,333415775,4400,4400,4400,4400,0
|
|
20250331,185000,333415775,4400,4400,4400,4400,0
|
|
20250331,184900,333415775,4400,4400,4400,4400,0
|
|
20250331,184800,333415775,4400,4400,4400,4400,0
|
|
20250331,184700,333415775,4400,4400,4400,4400,0
|
|
20250331,184600,333415775,4400,4400,4400,4400,0
|
|
20250331,184500,333415775,4400,4400,4400,4400,0
|
|
20250331,184400,333415775,4400,4400,4400,4400,0
|
|
20250331,184300,333415775,4400,4400,4400,4400,2028
|
|
20250331,184200,333415775,4400,4400,4400,4400,0
|
|
20250331,184100,333415775,4400,4400,4400,4400,0
|
|
20250331,184000,333415775,4400,4400,4400,4400,0
|
|
20250331,183900,333415775,4400,4400,4400,4400,0
|
|
20250331,183800,333415775,4400,4400,4400,4400,0
|
|
20250331,183700,333415775,4400,4400,4400,4400,0
|
|
20250331,183600,333415775,4400,4400,4400,4400,0
|
|
20250331,183500,333415775,4400,4400,4400,4400,0
|
|
20250331,183400,333415775,4400,4400,4400,4400,0
|
|
20250331,183300,333415775,4400,4400,4400,4400,0
|
|
20250331,183200,333415775,4400,4400,4400,4400,0
|
|
20250331,183100,333415775,4400,4400,4400,4400,0
|
|
20250331,183000,333415775,4400,4400,4400,4400,0
|
|
20250331,182900,333415775,4400,4400,4400,4400,0
|
|
20250331,182800,333415775,4400,4400,4400,4400,0
|
|
20250331,182700,333415775,4400,4400,4400,4400,0
|
|
20250331,182600,333415775,4400,4400,4400,4400,0
|
|
20250331,182500,333415775,4400,4400,4400,4400,0
|
|
20250331,182400,333415775,4400,4400,4400,4400,0
|
|
20250331,182300,333415775,4400,4400,4400,4400,0
|
|
20250331,182200,333415775,4400,4400,4400,4400,0
|
|
20250331,182100,333415775,4400,4400,4400,4400,0
|
|
20250331,182000,333415775,4400,4400,4400,4400,0
|
|
20250331,181900,333415775,4400,4400,4400,4400,0
|
|
20250331,181800,333415775,4400,4400,4400,4400,0
|
|
20250331,181700,333415775,4400,4400,4400,4400,0
|
|
20250331,181600,333415775,4400,4400,4400,4400,0
|
|
20250331,181500,333415775,4400,4400,4400,4400,0
|
|
20250331,181400,333415775,4400,4400,4400,4400,0
|
|
20250331,181300,333415775,4400,4400,4400,4400,2028
|
|
20250331,181200,333415775,4400,4400,4400,4400,0
|
|
20250331,181100,333415775,4400,4400,4400,4400,0
|
|
20250331,181000,333415775,4400,4400,4400,4400,0
|
|
20250331,180900,333415775,4400,4400,4400,4400,0
|
|
20250331,180800,333415775,4400,4400,4400,4400,0
|
|
20250331,180700,333415775,4400,4400,4400,4400,0
|
|
20250331,180600,333415775,4400,4400,4400,4400,0
|
|
20250331,180500,333415775,4400,4400,4400,4400,0
|
|
20250331,180400,333415775,4400,4400,4400,4400,0
|
|
20250331,180300,333415775,4400,4400,4400,4400,0
|
|
20250331,180200,333415775,4400,4400,4400,4400,0
|
|
20250331,180100,333415775,4400,4400,4400,4400,0
|
|
20250331,180000,333415775,4400,4400,4400,4400,0
|
|
20250331,175900,333415775,4400,4400,4400,4400,0
|
|
20250331,175800,333415775,4400,4400,4400,4400,0
|
|
20250331,175700,333415775,4400,4400,4400,4400,0
|
|
20250331,175600,333415775,4400,4400,4400,4400,0
|
|
20250331,175500,333415775,4400,4400,4400,4400,0
|
|
20250331,175400,333415775,4400,4400,4400,4400,0
|
|
20250331,175300,333415775,4400,4400,4400,4400,0
|
|
20250331,175200,333415775,4400,4400,4400,4400,0
|
|
20250331,175100,333415775,4400,4400,4400,4400,0
|
|
20250331,175000,333415775,4400,4400,4400,4400,0
|
|
20250331,174900,333415775,4400,4400,4400,4400,0
|
|
20250331,174800,333415775,4400,4400,4400,4400,0
|
|
20250331,174700,333415775,4400,4400,4400,4400,0
|
|
20250331,174600,333415775,4400,4400,4400,4400,0
|
|
20250331,174500,333415775,4400,4400,4400,4400,0
|
|
20250331,174400,333415775,4400,4400,4400,4400,0
|
|
20250331,174300,333415775,4400,4400,4400,4400,2028
|
|
20250331,174200,333415775,4400,4400,4400,4400,0
|
|
20250331,174100,333415775,4400,4400,4400,4400,0
|
|
20250331,174000,333415775,4400,4400,4400,4400,0
|
|
20250331,173900,333415775,4400,4400,4400,4400,0
|
|
20250331,173800,333415775,4400,4400,4400,4400,0
|
|
20250331,173700,333415775,4400,4400,4400,4400,0
|
|
20250331,173600,333415775,4400,4400,4400,4400,0
|
|
20250331,173500,333415775,4400,4400,4400,4400,0
|
|
20250331,173400,333415775,4400,4400,4400,4400,0
|
|
20250331,173300,333415775,4400,4400,4400,4400,0
|
|
20250331,173200,333415775,4400,4400,4400,4400,0
|
|
20250331,173100,333415775,4400,4400,4400,4400,0
|
|
20250331,173000,333415775,4400,4400,4400,4400,0
|
|
20250331,172900,333415775,4400,4400,4400,4400,0
|
|
20250331,172800,333415775,4400,4400,4400,4400,0
|
|
20250331,172700,333415775,4400,4400,4400,4400,0
|
|
20250331,172600,333415775,4400,4400,4400,4400,0
|
|
20250331,172500,333415775,4400,4400,4400,4400,0
|
|
20250331,172400,333415775,4400,4400,4400,4400,0
|
|
20250331,172300,333415775,4400,4400,4400,4400,0
|
|
20250331,172200,333415775,4400,4400,4400,4400,0
|
|
20250331,172100,333415775,4400,4400,4400,4400,0
|
|
20250331,172000,333415775,4400,4400,4400,4400,0
|
|
20250331,171900,333415775,4400,4400,4400,4400,0
|
|
20250331,171800,333415775,4400,4400,4400,4400,0
|
|
20250331,171700,333415775,4400,4400,4400,4400,0
|
|
20250331,171600,333415775,4400,4400,4400,4400,0
|
|
20250331,171500,333415775,4400,4400,4400,4400,0
|
|
20250331,171400,333415775,4400,4400,4400,4400,0
|
|
20250331,171300,333415775,4400,4400,4400,4400,2028
|
|
20250331,171200,333415775,4400,4400,4400,4400,0
|
|
20250331,171100,333415775,4400,4400,4400,4400,0
|
|
20250331,171000,333415775,4400,4400,4400,4400,0
|
|
20250331,170900,333415775,4400,4400,4400,4400,0
|
|
20250331,170800,333415775,4400,4400,4400,4400,0
|
|
20250331,170700,333415775,4400,4400,4400,4400,0
|
|
20250331,170600,333415775,4400,4400,4400,4400,0
|
|
20250331,170500,333415775,4400,4400,4400,4400,0
|
|
20250331,170400,333415775,4400,4400,4400,4400,0
|
|
20250331,170300,333415775,4400,4400,4400,4400,0
|
|
20250331,170200,333415775,4400,4400,4400,4400,0
|
|
20250331,170100,333415775,4400,4400,4400,4400,0
|
|
20250331,170000,333415775,4400,4400,4400,4400,0
|
|
20250331,165900,333415775,4400,4400,4400,4400,0
|
|
20250331,165800,333415775,4400,4400,4400,4400,0
|
|
20250331,165700,333415775,4400,4400,4400,4400,0
|
|
20250331,165600,333415775,4400,4400,4400,4400,0
|
|
20250331,165500,333415775,4400,4400,4400,4400,0
|
|
20250331,165400,333415775,4400,4400,4400,4400,0
|
|
20250331,165300,333415775,4400,4400,4400,4400,0
|
|
20250331,165200,333415775,4400,4400,4400,4400,0
|
|
20250331,165100,333415775,4400,4400,4400,4400,0
|
|
20250331,165000,333415775,4400,4400,4400,4400,0
|
|
20250331,164900,333415775,4400,4400,4400,4400,0
|
|
20250331,164800,333415775,4400,4400,4400,4400,0
|
|
20250331,164700,333415775,4400,4400,4400,4400,0
|
|
20250331,164600,333415775,4400,4400,4400,4400,0
|
|
20250331,164500,333415775,4400,4400,4400,4400,0
|
|
20250331,164400,333415775,4400,4400,4400,4400,0
|
|
20250331,164300,333415775,4400,4400,4400,4400,2028
|
|
20250331,164200,333415775,4400,4400,4400,4400,0
|
|
20250331,164100,333415775,4400,4400,4400,4400,0
|
|
20250331,164000,333415775,4400,4400,4400,4400,0
|
|
20250331,163900,333415775,4400,4400,4400,4400,0
|
|
20250331,163800,333415775,4400,4400,4400,4400,0
|
|
20250331,163700,333415775,4400,4400,4400,4400,0
|
|
20250331,163600,333415775,4400,4400,4400,4400,0
|
|
20250331,163500,333415775,4400,4400,4400,4400,0
|
|
20250331,163400,333415775,4400,4400,4400,4400,0
|
|
20250331,163300,333415775,4400,4400,4400,4400,0
|
|
20250331,163200,333415775,4400,4400,4400,4400,0
|
|
20250331,163100,333415775,4400,4400,4400,4400,0
|
|
20250331,163000,333415775,4400,4400,4400,4400,0
|
|
20250331,162900,333415775,4400,4400,4400,4400,0
|
|
20250331,162800,333415775,4400,4400,4400,4400,0
|
|
20250331,162700,333415775,4400,4400,4400,4400,0
|
|
20250331,162600,333415775,4400,4400,4400,4400,0
|
|
20250331,162500,333415775,4400,4400,4400,4400,0
|
|
20250331,162400,333415775,4400,4400,4400,4400,0
|
|
20250331,162300,333415775,4400,4400,4400,4400,0
|
|
20250331,162200,333415775,4400,4400,4400,4400,0
|
|
20250331,162100,333415775,4400,4400,4400,4400,0
|
|
20250331,162000,333415775,4400,4400,4400,4400,0
|
|
20250331,161900,333415775,4400,4400,4400,4400,0
|
|
20250331,161800,333415775,4400,4400,4400,4400,0
|
|
20250331,161700,333415775,4400,4400,4400,4400,0
|
|
20250331,161600,333415775,4400,4400,4400,4400,0
|
|
20250331,161500,333415775,4400,4400,4400,4400,0
|
|
20250331,161400,333415775,4400,4400,4400,4400,0
|
|
20250331,161300,333415775,4400,4400,4400,4400,2028
|
|
20250331,161200,333415775,4400,4400,4400,4400,0
|
|
20250331,161100,333415775,4400,4400,4400,4400,0
|
|
20250331,161000,333415775,4400,4400,4400,4400,0
|
|
20250331,160900,333415775,4400,4400,4400,4400,0
|
|
20250331,160800,333415775,4400,4400,4400,4400,0
|
|
20250331,160700,333415775,4400,4400,4400,4400,0
|
|
20250331,160600,333415775,4400,4400,4400,4400,0
|
|
20250331,160500,333415775,4400,4400,4400,4400,0
|
|
20250331,160400,333415775,4400,4400,4400,4400,0
|
|
20250331,160300,333415775,4400,4400,4400,4400,0
|
|
20250331,160200,333415775,4400,4400,4400,4400,0
|
|
20250331,160100,333415775,4400,4400,4400,4400,0
|
|
20250331,160000,333415775,4400,4400,4400,4400,0
|
|
20250331,155900,333415775,4400,4400,4400,4400,0
|
|
20250331,155800,333415775,4400,4400,4400,4400,0
|
|
20250331,155700,333415775,4400,4400,4400,4400,0
|
|
20250331,155600,333415775,4400,4400,4400,4400,0
|
|
20250331,155500,333415775,4400,4400,4400,4400,0
|
|
20250331,155400,333415775,4400,4400,4400,4400,0
|
|
20250331,155300,333415775,4400,4400,4400,4400,0
|
|
20250331,155200,333415775,4400,4400,4400,4400,0
|
|
20250331,155100,333415775,4400,4400,4400,4400,0
|
|
20250331,155000,333415775,4400,4400,4400,4400,0
|
|
20250331,154900,333415775,4400,4400,4400,4400,0
|
|
20250331,154800,333415775,4400,4400,4400,4400,0
|
|
20250331,154700,333415775,4400,4400,4400,4400,0
|
|
20250331,154600,333415775,4400,4400,4400,4400,0
|
|
20250331,154500,333415775,4400,4400,4400,4400,0
|
|
20250331,154400,333415775,4400,4400,4400,4400,0
|
|
20250331,154300,333415775,4400,4400,4400,4400,2028
|
|
20250331,154200,333415775,4400,4400,4400,4400,0
|
|
20250331,154100,333415775,4400,4400,4400,4400,0
|
|
20250331,154000,333415775,4400,4400,4400,4400,0
|
|
20250331,153900,333415775,4400,4400,4400,4400,0
|
|
20250331,153800,333415775,4400,4400,4400,4400,0
|
|
20250331,153700,333415775,4400,4400,4400,4400,0
|
|
20250331,153600,333415775,4400,4400,4400,4400,0
|
|
20250331,153500,333415775,4400,4400,4400,4400,0
|
|
20250331,153400,333415775,4400,4400,4400,4400,0
|
|
20250331,153300,333415775,4400,4400,4400,4400,0
|
|
20250331,153200,333415775,4400,4400,4400,4400,0
|
|
20250331,153100,333415775,4400,4400,4400,4400,0
|
|
20250331,153000,333415775,4400,4400,4400,4400,2028
|
|
20250331,152900,324492575,4400,4400,4400,4400,0
|
|
20250331,152800,324492575,4400,4400,4400,4400,0
|
|
20250331,152700,324492575,4400,4400,4400,4400,0
|
|
20250331,152600,324492575,4400,4400,4400,4400,0
|
|
20250331,152500,324492575,4400,4400,4400,4400,0
|
|
20250331,152400,324492575,4400,4400,4400,4400,0
|
|
20250331,152300,324492575,4400,4400,4400,4400,0
|
|
20250331,152200,324492575,4400,4400,4400,4400,0
|
|
20250331,152100,324492575,4400,4400,4400,4400,0
|
|
20250331,152000,324492575,4400,4400,4400,4400,0
|
|
20250331,151900,324492575,4400,4400,4400,4400,218
|
|
20250331,151800,323533375,4400,4410,4410,4400,60
|
|
20250331,151700,323269075,4400,4400,4410,4400,35
|
|
20250331,151600,323114965,4395,4400,4400,4395,231
|
|
20250331,151500,322098570,4400,4397,4400,4397,86
|
|
20250331,151400,321720269,4400,4400,4400,4400,0
|
|
20250331,151300,321720269,4400,4400,4400,4400,0
|
|
20250331,151200,321720269,4400,4400,4400,4400,0
|
|
20250331,151100,321720269,4400,4400,4400,4400,0
|
|
20250331,151000,321720269,4400,4400,4400,4400,218
|
|
20250331,150900,320761069,4400,4400,4400,4400,54
|
|
20250331,150800,320523469,4440,4440,4440,4440,0
|
|
20250331,150700,320523469,4440,4440,4440,4440,0
|
|
20250331,150600,320523469,4440,4440,4440,4440,0
|
|
20250331,150500,320523469,4440,4400,4440,4395,5
|
|
20250331,150400,320501399,4445,4440,4445,4440,100
|
|
20250331,150300,320057049,4445,4395,4445,4390,439
|
|
20250331,150200,318128179,4395,4395,4395,4395,184
|
|
20250331,150100,317319499,4400,4405,4405,4400,442
|
|
20250331,150000,315374064,4405,4405,4405,4405,0
|
|
20250331,145900,315374064,4405,4405,4405,4405,8
|
|
20250331,145800,315338824,4405,4405,4405,4405,0
|
|
20250331,145700,315338824,4405,4405,4405,4405,0
|
|
20250331,145600,315338824,4405,4405,4405,4405,564
|
|
20250331,145500,312854404,4405,4405,4405,4405,46
|
|
20250331,145400,312651774,4405,4405,4405,4405,10
|
|
20250331,145300,312607724,4405,4405,4405,4405,1
|
|
20250331,145200,312603319,4405,4405,4405,4405,12
|
|
20250331,145100,312550459,4395,4395,4395,4395,0
|
|
20250331,145000,312550459,4395,4405,4405,4395,1462
|
|
20250331,144900,306124019,4400,4400,4400,4400,0
|
|
20250331,144800,306124019,4400,4400,4400,4400,5
|
|
20250331,144700,306102019,4400,4400,4405,4400,44
|
|
20250331,144600,305908219,4405,4405,4405,4405,60
|
|
20250331,144500,305643919,4405,4405,4405,4405,4
|
|
20250331,144400,305626299,4395,4400,4400,4395,2212
|
|
20250331,144300,295895939,4405,4400,4405,4400,1002
|
|
20250331,144200,291487129,4400,4400,4400,4400,346
|
|
20250331,144100,289964729,4405,4405,4405,4405,5
|
|
20250331,144000,289942704,4405,4405,4405,4405,402
|
|
20250331,143900,288171894,4410,4410,4410,4410,1
|
|
20250331,143800,288167484,4410,4405,4410,4405,258
|
|
20250331,143700,287030944,4410,4410,4410,4410,0
|
|
20250331,143600,287030944,4410,4410,4410,4410,0
|
|
20250331,143500,287030944,4410,4410,4410,4410,136
|
|
20250331,143400,286431184,4410,4410,4410,4410,0
|
|
20250331,143300,286431184,4410,4410,4410,4410,166
|
|
20250331,143200,285699124,4410,4410,4410,4410,52
|
|
20250331,143100,285469804,4410,4415,4415,4410,83
|
|
20250331,143000,285103749,4410,4410,4410,4410,10
|
|
20250331,142900,285059649,4410,4410,4410,4405,1432
|
|
20250331,142800,278751119,4410,4410,4410,4407,494
|
|
20250331,142700,276572582,4410,4410,4410,4410,0
|
|
20250331,142600,276572582,4410,4410,4410,4410,0
|
|
20250331,142500,276572582,4410,4410,4410,4410,100
|
|
20250331,142400,276131582,4410,4410,4410,4410,0
|
|
20250331,142300,276131582,4410,4410,4410,4410,0
|
|
20250331,142200,276131582,4410,4410,4410,4410,20
|
|
20250331,142100,276043382,4405,4405,4405,4405,0
|
|
20250331,142000,276043382,4405,4405,4405,4405,0
|
|
20250331,141900,276043382,4405,4405,4405,4405,200
|
|
20250331,141800,275162382,4405,4405,4405,4405,0
|
|
20250331,141700,275162382,4405,4405,4405,4405,100
|
|
20250331,141600,274721882,4410,4410,4410,4410,3
|
|
20250331,141500,274708652,4410,4410,4410,4410,1
|
|
20250331,141400,274704242,4410,4410,4410,4410,12
|
|
20250331,141300,274651322,4410,4420,4420,4410,16
|
|
20250331,141200,274580662,4420,4420,4420,4420,0
|
|
20250331,141100,274580662,4420,4420,4420,4420,0
|
|
20250331,141000,274580662,4420,4420,4420,4420,0
|
|
20250331,140900,274580662,4420,4420,4420,4420,1
|
|
20250331,140800,274576242,4405,4405,4405,4405,0
|
|
20250331,140700,274576242,4405,4410,4410,4405,202
|
|
20250331,140600,273685572,4410,4410,4410,4410,0
|
|
20250331,140500,273685572,4410,4410,4410,4410,0
|
|
20250331,140400,273685572,4410,4410,4410,4410,0
|
|
20250331,140300,273685572,4410,4415,4415,4410,148
|
|
20250331,140200,273032387,4415,4415,4415,4415,0
|
|
20250331,140100,273032387,4415,4415,4415,4415,0
|
|
20250331,140000,273032387,4415,4415,4415,4415,0
|
|
20250331,135900,273032387,4415,4415,4415,4415,387
|
|
20250331,135800,271323782,4415,4420,4420,4415,613
|
|
20250331,135700,268617347,4415,4415,4415,4415,578
|
|
20250331,135600,266065477,4415,4415,4415,4415,23
|
|
20250331,135500,265963932,4415,4415,4415,4415,3
|
|
20250331,135400,265950687,4415,4415,4415,4415,0
|
|
20250331,135300,265950687,4415,4415,4415,4415,44
|
|
20250331,135200,265756427,4415,4415,4415,4415,0
|
|
20250331,135100,265756427,4415,4415,4415,4415,0
|
|
20250331,135000,265756427,4415,4415,4415,4415,26
|
|
20250331,134900,265641637,4445,4445,4445,4445,699
|
|
20250331,134800,262534582,4445,4445,4445,4445,0
|
|
20250331,134700,262534582,4445,4415,4445,4415,964
|
|
20250331,134600,258259632,4415,4415,4415,4415,90
|
|
20250331,134500,257862282,4415,4415,4415,4415,3
|
|
20250331,134400,257849037,4410,4410,4410,4410,0
|
|
20250331,134300,257849037,4410,4410,4410,4410,627
|
|
20250331,134200,255083967,4405,4405,4405,4405,0
|
|
20250331,134100,255083967,4405,4405,4405,4405,0
|
|
20250331,134000,255083967,4405,4405,4405,4405,5
|
|
20250331,133900,255061942,4410,4410,4410,4405,208
|
|
20250331,133800,254144732,4405,4405,4405,4405,0
|
|
20250331,133700,254144732,4405,4405,4405,4405,0
|
|
20250331,133600,254144732,4405,4405,4405,4405,0
|
|
20250331,133500,254144732,4405,4405,4405,4405,0
|
|
20250331,133400,254144732,4405,4405,4405,4405,0
|
|
20250331,133300,254144732,4405,4405,4405,4405,1281
|
|
20250331,133200,248501927,4405,4405,4405,4405,0
|
|
20250331,133100,248501927,4405,4410,4410,4405,785
|
|
20250331,133000,245042337,4415,4415,4415,4415,0
|
|
20250331,132900,245042337,4415,4415,4415,4415,22
|
|
20250331,132800,244945207,4415,4415,4415,4415,0
|
|
20250331,132700,244945207,4415,4415,4415,4415,35
|
|
20250331,132600,244790682,4415,4415,4415,4415,0
|
|
20250331,132500,244790682,4415,4410,4415,4410,841
|
|
20250331,132400,241080212,4405,4405,4405,4405,0
|
|
20250331,132300,241080212,4405,4405,4405,4405,0
|
|
20250331,132200,241080212,4405,4405,4405,4405,0
|
|
20250331,132100,241080212,4405,4405,4405,4405,1
|
|
20250331,132000,241075807,4410,4410,4410,4410,10
|
|
20250331,131900,241031707,4410,4410,4410,4410,2
|
|
20250331,131800,241022887,4410,4410,4410,4410,0
|
|
20250331,131700,241022887,4410,4410,4410,4410,0
|
|
20250331,131600,241022887,4410,4410,4410,4410,0
|
|
20250331,131500,241022887,4410,4410,4410,4410,0
|
|
20250331,131400,241022887,4410,4410,4410,4410,0
|
|
20250331,131300,241022887,4410,4410,4410,4410,32
|
|
20250331,131200,240881767,4410,4410,4410,4410,1
|
|
20250331,131100,240877357,4410,4410,4410,4410,0
|
|
20250331,131000,240877357,4410,4410,4410,4410,0
|
|
20250331,130900,240877357,4410,4410,4410,4410,59
|
|
20250331,130800,240617167,4405,4405,4405,4405,39
|
|
20250331,130700,240445372,4405,4405,4405,4405,452
|
|
20250331,130600,238454312,4405,4405,4405,4405,30
|
|
20250331,130500,238322162,4405,4405,4405,4405,0
|
|
20250331,130400,238322162,4405,4405,4405,4405,0
|
|
20250331,130300,238322162,4405,4405,4405,4405,259
|
|
20250331,130200,237181267,4405,4400,4405,4400,222
|
|
20250331,130100,236204357,4405,4405,4405,4405,0
|
|
20250331,130000,236204357,4405,4405,4405,4405,1230
|
|
20250331,125900,230786207,4410,4410,4410,4410,67
|
|
20250331,125800,230490737,4405,4405,4405,4405,150
|
|
20250331,125700,229829987,4410,4410,4410,4410,53
|
|
20250331,125600,229596257,4410,4410,4410,4410,702
|
|
20250331,125500,226500437,4410,4410,4410,4410,629
|
|
20250331,125400,223726547,4415,4415,4415,4415,3
|
|
20250331,125300,223713302,4415,4415,4415,4415,3
|
|
20250331,125200,223700057,4415,4415,4415,4415,45
|
|
20250331,125100,223501382,4415,4415,4415,4415,0
|
|
20250331,125000,223501382,4415,4410,4415,4410,40
|
|
20250331,124900,223324972,4410,4410,4410,4405,106
|
|
20250331,124800,222858012,4410,4410,4410,4410,0
|
|
20250331,124700,222858012,4410,4410,4410,4410,55
|
|
20250331,124600,222615462,4410,4410,4410,4410,0
|
|
20250331,124500,222615462,4410,4410,4410,4410,0
|
|
20250331,124400,222615462,4410,4410,4410,4410,96
|
|
20250331,124300,222192102,4405,4405,4405,4405,100
|
|
20250331,124200,221751602,4410,4410,4410,4410,0
|
|
20250331,124100,221751602,4410,4410,4410,4410,0
|
|
20250331,124000,221751602,4410,4410,4410,4410,59
|
|
20250331,123900,221491412,4405,4405,4405,4405,409
|
|
20250331,123800,219689767,4405,4405,4405,4405,0
|
|
20250331,123700,219689767,4405,4405,4405,4405,1653
|
|
20250331,123600,212408302,4415,4410,4415,4405,1180
|
|
20250331,123500,207209597,4415,4415,4415,4415,0
|
|
20250331,123400,207209597,4415,4415,4415,4415,0
|
|
20250331,123300,207209597,4415,4415,4415,4415,0
|
|
20250331,123200,207209597,4415,4415,4415,4410,1201
|
|
20250331,123100,201912397,4420,4425,4425,4420,51
|
|
20250331,123000,201686972,4425,4425,4425,4425,99
|
|
20250331,122900,201248897,4420,4425,4425,4420,63
|
|
20250331,122800,200970237,4425,4425,4425,4425,60
|
|
20250331,122700,200704737,4430,4430,4430,4430,0
|
|
20250331,122600,200704737,4430,4425,4430,4425,254
|
|
20250331,122500,199580617,4430,4430,4430,4430,0
|
|
20250331,122400,199580617,4430,4430,4430,4430,0
|
|
20250331,122300,199580617,4430,4430,4430,4430,600
|
|
20250331,122200,196922617,4435,4435,4435,4435,0
|
|
20250331,122100,196922617,4435,4435,4435,4435,24
|
|
20250331,122000,196816177,4435,4435,4435,4435,0
|
|
20250331,121900,196816177,4435,4435,4435,4435,0
|
|
20250331,121800,196816177,4435,4435,4435,4435,0
|
|
20250331,121700,196816177,4435,4420,4435,4410,539
|
|
20250331,121600,194438202,4425,4425,4425,4425,0
|
|
20250331,121500,194438202,4425,4425,4425,4425,0
|
|
20250331,121400,194438202,4425,4420,4425,4420,816
|
|
20250331,121300,190829027,4415,4415,4415,4415,0
|
|
20250331,121200,190829027,4415,4415,4415,4415,126
|
|
20250331,121100,190272737,4415,4415,4415,4415,0
|
|
20250331,121000,190272737,4415,4410,4415,4410,19
|
|
20250331,120900,190188887,4410,4410,4410,4410,0
|
|
20250331,120800,190188887,4410,4410,4410,4410,100
|
|
20250331,120700,189747887,4410,4410,4410,4410,0
|
|
20250331,120600,189747887,4410,4410,4410,4410,100
|
|
20250331,120500,189306887,4410,4410,4410,4410,0
|
|
20250331,120400,189306887,4410,4410,4410,4410,82
|
|
20250331,120300,188945267,4410,4410,4410,4410,19
|
|
20250331,120200,188861477,4410,4412,4412,4410,120
|
|
20250331,120100,188332275,4410,4410,4410,4410,221
|
|
20250331,120000,187357665,4415,4415,4415,4415,1
|
|
20250331,115900,187353250,4415,4415,4415,4415,0
|
|
20250331,115800,187353250,4415,4415,4415,4415,22
|
|
20250331,115700,187256120,4415,4415,4415,4415,10
|
|
20250331,115600,187211970,4410,4410,4410,4410,0
|
|
20250331,115500,187211970,4410,4410,4410,4410,1
|
|
20250331,115400,187207560,4410,4410,4410,4410,0
|
|
20250331,115300,187207560,4410,4415,4415,4410,992
|
|
20250331,115200,182831335,4415,4415,4415,4415,0
|
|
20250331,115100,182831335,4415,4415,4415,4415,0
|
|
20250331,115000,182831335,4415,4415,4415,4415,0
|
|
20250331,114900,182831335,4415,4415,4415,4415,0
|
|
20250331,114800,182831335,4415,4415,4415,4415,147
|
|
20250331,114700,182182330,4415,4415,4415,4415,0
|
|
20250331,114600,182182330,4415,4415,4415,4415,0
|
|
20250331,114500,182182330,4415,4415,4415,4415,0
|
|
20250331,114400,182182330,4415,4415,4415,4415,0
|
|
20250331,114300,182182330,4415,4415,4415,4415,49
|
|
20250331,114200,181965995,4420,4420,4420,4420,23
|
|
20250331,114100,181864335,4420,4420,4420,4420,1
|
|
20250331,114000,181859915,4420,4420,4420,4420,81
|
|
20250331,113900,181501895,4420,4420,4420,4420,0
|
|
20250331,113800,181501895,4420,4420,4420,4420,3
|
|
20250331,113700,181488635,4420,4420,4420,4420,10
|
|
20250331,113600,181444435,4425,4425,4425,4425,0
|
|
20250331,113500,181444435,4425,4425,4425,4425,9
|
|
20250331,113400,181404610,4410,4410,4410,4410,1
|
|
20250331,113300,181400200,4410,4410,4410,4410,1
|
|
20250331,113200,181395790,4410,4410,4410,4410,80
|
|
20250331,113100,181042990,4410,4410,4410,4410,0
|
|
20250331,113000,181042990,4410,4435,4435,4410,94
|
|
20250331,112900,180626500,4435,4415,4435,4410,1142
|
|
20250331,112800,175589045,4435,4435,4435,4435,83
|
|
20250331,112700,175220940,4415,4415,4415,4415,0
|
|
20250331,112600,175220940,4415,4415,4415,4415,913
|
|
20250331,112500,171190045,4410,4410,4410,4410,1
|
|
20250331,112400,171185635,4415,4420,4420,4415,1207
|
|
20250331,112300,165856455,4415,4415,4415,4415,0
|
|
20250331,112200,165856455,4415,4415,4415,4415,0
|
|
20250331,112100,165856455,4415,4415,4415,4415,1
|
|
20250331,112000,165852040,4415,4415,4415,4415,0
|
|
20250331,111900,165852040,4415,4415,4415,4410,3541
|
|
20250331,111800,150226545,4415,4415,4415,4415,1680
|
|
20250331,111700,142809345,4415,4435,4435,4415,1422
|
|
20250331,111600,136527840,4440,4440,4440,4440,52
|
|
20250331,111500,136296960,4435,4435,4435,4435,3
|
|
20250331,111400,136283655,4435,4435,4435,4435,133
|
|
20250331,111300,135693800,4440,4440,4440,4430,98
|
|
20250331,111200,135259585,4440,4440,4440,4440,4
|
|
20250331,111100,135241825,4440,4440,4440,4440,50
|
|
20250331,111000,135019825,4440,4440,4440,4440,0
|
|
20250331,110900,135019825,4440,4440,4440,4440,0
|
|
20250331,110800,135019825,4440,4440,4440,4440,50
|
|
20250331,110700,134797825,4430,4430,4430,4430,0
|
|
20250331,110600,134797825,4430,4430,4430,4430,0
|
|
20250331,110500,134797825,4430,4430,4430,4425,264
|
|
20250331,110400,133628315,4430,4430,4430,4430,1
|
|
20250331,110300,133623885,4445,4445,4445,4445,0
|
|
20250331,110200,133623885,4445,4445,4445,4445,1
|
|
20250331,110100,133619440,4445,4430,4445,4425,40
|
|
20250331,110000,133442370,4425,4425,4425,4425,0
|
|
20250331,105900,133442370,4425,4430,4430,4425,816
|
|
20250331,105800,129830460,4435,4435,4435,4435,37
|
|
20250331,105700,129666365,4435,4435,4435,4435,0
|
|
20250331,105600,129666365,4435,4435,4435,4435,232
|
|
20250331,105500,128637445,4435,4435,4435,4435,233
|
|
20250331,105400,127604090,4435,4435,4435,4435,0
|
|
20250331,105300,127604090,4435,4435,4435,4435,0
|
|
20250331,105200,127604090,4435,4435,4435,4435,0
|
|
20250331,105100,127604090,4435,4435,4435,4435,0
|
|
20250331,105000,127604090,4435,4435,4435,4435,0
|
|
20250331,104900,127604090,4435,4435,4435,4435,68
|
|
20250331,104800,127302510,4430,4435,4435,4430,391
|
|
20250331,104700,125570280,4435,4435,4435,4435,193
|
|
20250331,104600,124714325,4440,4440,4440,4440,0
|
|
20250331,104500,124714325,4440,4440,4440,4440,112
|
|
20250331,104400,124217045,4450,4450,4450,4450,0
|
|
20250331,104300,124217045,4450,4450,4450,4450,430
|
|
20250331,104200,122303545,4450,4450,4450,4450,0
|
|
20250331,104100,122303545,4450,4440,4450,4440,170
|
|
20250331,104000,121548735,4445,4445,4445,4445,108
|
|
20250331,103900,121068675,4440,4440,4440,4440,0
|
|
20250331,103800,121068675,4440,4445,4445,4440,121
|
|
20250331,103700,120530930,4440,4440,4440,4440,3
|
|
20250331,103600,120517610,4445,4445,4445,4445,0
|
|
20250331,103500,120517610,4445,4445,4445,4445,0
|
|
20250331,103400,120517610,4445,4435,4450,4435,430
|
|
20250331,103300,118609930,4450,4450,4450,4450,1
|
|
20250331,103200,118605480,4440,4440,4440,4440,0
|
|
20250331,103100,118605480,4440,4440,4440,4440,10
|
|
20250331,103000,118561080,4435,4435,4435,4435,0
|
|
20250331,102900,118561080,4435,4435,4435,4435,0
|
|
20250331,102800,118561080,4435,4435,4435,4430,445
|
|
20250331,102700,116588430,4430,4450,4460,4430,1170
|
|
20250331,102600,111388895,4450,4450,4450,4450,209
|
|
20250331,102500,110458845,4450,4450,4450,4450,0
|
|
20250331,102400,110458845,4450,4445,4450,4445,2
|
|
20250331,102300,110449950,4445,4445,4445,4445,0
|
|
20250331,102200,110449950,4445,4445,4445,4445,294
|
|
20250331,102100,109143120,4445,4445,4445,4445,0
|
|
20250331,102000,109143120,4445,4445,4445,4445,0
|
|
20250331,101900,109143120,4445,4450,4450,4445,310
|
|
20250331,101800,107764670,4450,4455,4455,4450,200
|
|
20250331,101700,106874170,4455,4445,4455,4445,5
|
|
20250331,101600,106851905,4460,4460,4460,4460,0
|
|
20250331,101500,106851905,4460,4460,4460,4450,27
|
|
20250331,101400,106731565,4460,4460,4460,4460,0
|
|
20250331,101300,106731565,4460,4460,4460,4460,1
|
|
20250331,101200,106727105,4440,4440,4440,4440,0
|
|
20250331,101100,106727105,4440,4440,4440,4440,0
|
|
20250331,101000,106727105,4440,4455,4455,4440,710
|
|
20250331,100900,103564070,4445,4445,4445,4445,5
|
|
20250331,100800,103541845,4445,4445,4445,4440,113
|
|
20250331,100700,103039615,4440,4440,4440,4440,0
|
|
20250331,100600,103039615,4440,4440,4440,4440,5
|
|
20250331,100500,103017415,4435,4435,4435,4435,100
|
|
20250331,100400,102573915,4435,4435,4435,4435,1
|
|
20250331,100300,102569480,4430,4425,4430,4425,902
|
|
20250331,100200,98574630,4430,4430,4430,4430,11
|
|
20250331,100100,98525900,4430,4430,4430,4430,10
|
|
20250331,100000,98481600,4425,4425,4425,4425,0
|
|
20250331,095900,98481600,4425,4425,4425,4425,0
|
|
20250331,095800,98481600,4425,4425,4425,4425,14
|
|
20250331,095700,98419650,4425,4425,4425,4425,0
|
|
20250331,095600,98419650,4425,4425,4425,4425,0
|
|
20250331,095500,98419650,4425,4425,4425,4425,1
|
|
20250331,095400,98415225,4425,4425,4425,4425,1
|
|
20250331,095300,98410800,4425,4425,4425,4425,1994
|
|
20250331,095200,89587350,4425,4425,4425,4425,1
|
|
20250331,095100,89582925,4425,4425,4425,4425,16
|
|
20250331,095000,89512125,4425,4425,4425,4425,29
|
|
20250331,094900,89383800,4420,4420,4420,4420,118
|
|
20250331,094800,88862240,4420,4420,4420,4420,218
|
|
20250331,094700,87898680,4420,4420,4420,4420,0
|
|
20250331,094600,87898680,4420,4420,4420,4420,4
|
|
20250331,094500,87881000,4420,4420,4420,4420,20
|
|
20250331,094400,87792600,4420,4420,4420,4420,210
|
|
20250331,094300,86864400,4410,4410,4410,4410,138
|
|
20250331,094200,86255820,4410,4425,4425,4410,556
|
|
20250331,094100,83800600,4435,4425,4435,4425,170
|
|
20250331,094000,83046660,4425,4425,4425,4425,50
|
|
20250331,093900,82825410,4425,4425,4425,4425,80
|
|
20250331,093800,82471410,4425,4425,4425,4425,310
|
|
20250331,093700,81099660,4425,4425,4425,4425,0
|
|
20250331,093600,81099660,4425,4425,4425,4425,5
|
|
20250331,093500,81077535,4430,4430,4430,4430,0
|
|
20250331,093400,81077535,4430,4430,4430,4430,280
|
|
20250331,093300,79837135,4430,4435,4435,4425,200
|
|
20250331,093200,78951075,4435,4440,4440,4435,28
|
|
20250331,093100,78826845,4440,4460,4460,4440,28
|
|
20250331,093000,78702125,4440,4440,4440,4440,182
|
|
20250331,092900,77894045,4440,4435,4440,4435,129
|
|
20250331,092800,77321350,4435,4430,4435,4420,491
|
|
20250331,092700,75148925,4440,4430,4440,4425,430
|
|
20250331,092600,73245030,4430,4435,4435,4430,34
|
|
20250331,092500,73094335,4440,4440,4440,4440,0
|
|
20250331,092400,73094335,4440,4435,4440,4435,21
|
|
20250331,092300,73001170,4435,4435,4435,4435,159
|
|
20250331,092200,72296005,4425,4430,4435,4425,52
|
|
20250331,092100,72065815,4405,4435,4440,4405,2476
|
|
20250331,092000,61132590,4435,4435,4440,4435,72
|
|
20250331,091900,60813245,4435,4425,4440,4420,1162
|
|
20250331,091800,55670145,4425,4425,4425,4425,225
|
|
20250331,091700,54674520,4420,4440,4440,4420,496
|
|
20250331,091600,52476610,4455,4430,4460,4425,540
|
|
20250331,091500,50077195,4460,4435,4460,4435,58
|
|
20250331,091400,49819815,4460,4460,4460,4460,224
|
|
20250331,091300,48820775,4460,4450,4460,4435,786
|
|
20250331,091200,45333070,4450,4465,4465,4450,440
|
|
20250331,091100,43373135,4465,4465,4465,4465,32
|
|
20250331,091000,43230255,4440,4440,4440,4440,0
|
|
20250331,090900,43230255,4440,4440,4440,4440,1
|
|
20250331,090800,43225815,4435,4435,4435,4435,214
|
|
20250331,090700,42276725,4435,4450,4450,4435,365
|
|
20250331,090600,40652775,4495,4495,4495,4495,0
|
|
20250331,090500,40652775,4495,4445,4495,4430,430
|
|
20250331,090400,38746770,4440,4455,4455,4440,1675
|
|
20250331,090300,31291470,4460,4460,4500,4460,71
|
|
20250331,090200,30974160,4450,4460,4460,4450,1165
|
|
20250331,090100,25788020,4450,4460,4460,4450,2507
|
|
20250331,090000,14610475,4475,4530,4530,4465,3247
|