653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,195000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,194900,12800264239,2200,2200,2200,2200,0
|
|
20250331,194800,12800264239,2200,2200,2200,2200,0
|
|
20250331,194700,12800264239,2200,2200,2200,2200,0
|
|
20250331,194600,12800264239,2200,2200,2200,2200,0
|
|
20250331,194500,12800264239,2200,2200,2200,2200,0
|
|
20250331,194400,12800264239,2200,2200,2200,2200,0
|
|
20250331,194300,12800264239,2200,2200,2200,2200,0
|
|
20250331,194200,12800264239,2200,2200,2200,2200,0
|
|
20250331,194100,12800264239,2200,2200,2200,2200,0
|
|
20250331,194000,12800264239,2200,2200,2200,2200,0
|
|
20250331,193900,12800264239,2200,2200,2200,2200,0
|
|
20250331,193800,12800264239,2200,2200,2200,2200,0
|
|
20250331,193700,12800264239,2200,2200,2200,2200,0
|
|
20250331,193600,12800264239,2200,2200,2200,2200,0
|
|
20250331,193500,12800264239,2200,2200,2200,2200,0
|
|
20250331,193400,12800264239,2200,2200,2200,2200,0
|
|
20250331,193300,12800264239,2200,2200,2200,2200,0
|
|
20250331,193200,12800264239,2200,2200,2200,2200,0
|
|
20250331,193100,12800264239,2200,2200,2200,2200,0
|
|
20250331,193000,12800264239,2200,2200,2200,2200,0
|
|
20250331,192900,12800264239,2200,2200,2200,2200,0
|
|
20250331,192800,12800264239,2200,2200,2200,2200,0
|
|
20250331,192700,12800264239,2200,2200,2200,2200,0
|
|
20250331,192600,12800264239,2200,2200,2200,2200,0
|
|
20250331,192500,12800264239,2200,2200,2200,2200,0
|
|
20250331,192400,12800264239,2200,2200,2200,2200,0
|
|
20250331,192300,12800264239,2200,2200,2200,2200,0
|
|
20250331,192200,12800264239,2200,2200,2200,2200,0
|
|
20250331,192100,12800264239,2200,2200,2200,2200,0
|
|
20250331,192000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,191900,12800264239,2200,2200,2200,2200,0
|
|
20250331,191800,12800264239,2200,2200,2200,2200,0
|
|
20250331,191700,12800264239,2200,2200,2200,2200,0
|
|
20250331,191600,12800264239,2200,2200,2200,2200,0
|
|
20250331,191500,12800264239,2200,2200,2200,2200,0
|
|
20250331,191400,12800264239,2200,2200,2200,2200,0
|
|
20250331,191300,12800264239,2200,2200,2200,2200,0
|
|
20250331,191200,12800264239,2200,2200,2200,2200,0
|
|
20250331,191100,12800264239,2200,2200,2200,2200,0
|
|
20250331,191000,12800264239,2200,2200,2200,2200,0
|
|
20250331,190900,12800264239,2200,2200,2200,2200,0
|
|
20250331,190800,12800264239,2200,2200,2200,2200,0
|
|
20250331,190700,12800264239,2200,2200,2200,2200,0
|
|
20250331,190600,12800264239,2200,2200,2200,2200,0
|
|
20250331,190500,12800264239,2200,2200,2200,2200,0
|
|
20250331,190400,12800264239,2200,2200,2200,2200,0
|
|
20250331,190300,12800264239,2200,2200,2200,2200,0
|
|
20250331,190200,12800264239,2200,2200,2200,2200,0
|
|
20250331,190100,12800264239,2200,2200,2200,2200,0
|
|
20250331,190000,12800264239,2200,2200,2200,2200,0
|
|
20250331,185900,12800264239,2200,2200,2200,2200,0
|
|
20250331,185800,12800264239,2200,2200,2200,2200,0
|
|
20250331,185700,12800264239,2200,2200,2200,2200,0
|
|
20250331,185600,12800264239,2200,2200,2200,2200,0
|
|
20250331,185500,12800264239,2200,2200,2200,2200,0
|
|
20250331,185400,12800264239,2200,2200,2200,2200,0
|
|
20250331,185300,12800264239,2200,2200,2200,2200,0
|
|
20250331,185200,12800264239,2200,2200,2200,2200,0
|
|
20250331,185100,12800264239,2200,2200,2200,2200,0
|
|
20250331,185000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,184900,12800264239,2200,2200,2200,2200,0
|
|
20250331,184800,12800264239,2200,2200,2200,2200,0
|
|
20250331,184700,12800264239,2200,2200,2200,2200,0
|
|
20250331,184600,12800264239,2200,2200,2200,2200,0
|
|
20250331,184500,12800264239,2200,2200,2200,2200,0
|
|
20250331,184400,12800264239,2200,2200,2200,2200,0
|
|
20250331,184300,12800264239,2200,2200,2200,2200,0
|
|
20250331,184200,12800264239,2200,2200,2200,2200,0
|
|
20250331,184100,12800264239,2200,2200,2200,2200,0
|
|
20250331,184000,12800264239,2200,2200,2200,2200,0
|
|
20250331,183900,12800264239,2200,2200,2200,2200,0
|
|
20250331,183800,12800264239,2200,2200,2200,2200,0
|
|
20250331,183700,12800264239,2200,2200,2200,2200,0
|
|
20250331,183600,12800264239,2200,2200,2200,2200,0
|
|
20250331,183500,12800264239,2200,2200,2200,2200,0
|
|
20250331,183400,12800264239,2200,2200,2200,2200,0
|
|
20250331,183300,12800264239,2200,2200,2200,2200,0
|
|
20250331,183200,12800264239,2200,2200,2200,2200,0
|
|
20250331,183100,12800264239,2200,2200,2200,2200,0
|
|
20250331,183000,12800264239,2200,2200,2200,2200,0
|
|
20250331,182900,12800264239,2200,2200,2200,2200,0
|
|
20250331,182800,12800264239,2200,2200,2200,2200,0
|
|
20250331,182700,12800264239,2200,2200,2200,2200,0
|
|
20250331,182600,12800264239,2200,2200,2200,2200,0
|
|
20250331,182500,12800264239,2200,2200,2200,2200,0
|
|
20250331,182400,12800264239,2200,2200,2200,2200,0
|
|
20250331,182300,12800264239,2200,2200,2200,2200,0
|
|
20250331,182200,12800264239,2200,2200,2200,2200,0
|
|
20250331,182100,12800264239,2200,2200,2200,2200,0
|
|
20250331,182000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,181900,12800264239,2200,2200,2200,2200,0
|
|
20250331,181800,12800264239,2200,2200,2200,2200,0
|
|
20250331,181700,12800264239,2200,2200,2200,2200,0
|
|
20250331,181600,12800264239,2200,2200,2200,2200,0
|
|
20250331,181500,12800264239,2200,2200,2200,2200,0
|
|
20250331,181400,12800264239,2200,2200,2200,2200,0
|
|
20250331,181300,12800264239,2200,2200,2200,2200,0
|
|
20250331,181200,12800264239,2200,2200,2200,2200,0
|
|
20250331,181100,12800264239,2200,2200,2200,2200,0
|
|
20250331,181000,12800264239,2200,2200,2200,2200,0
|
|
20250331,180900,12800264239,2200,2200,2200,2200,0
|
|
20250331,180800,12800264239,2200,2200,2200,2200,0
|
|
20250331,180700,12800264239,2200,2200,2200,2200,0
|
|
20250331,180600,12800264239,2200,2200,2200,2200,0
|
|
20250331,180500,12800264239,2200,2200,2200,2200,0
|
|
20250331,180400,12800264239,2200,2200,2200,2200,0
|
|
20250331,180300,12800264239,2200,2200,2200,2200,0
|
|
20250331,180200,12800264239,2200,2200,2200,2200,0
|
|
20250331,180100,12800264239,2200,2200,2200,2200,0
|
|
20250331,180000,12800264239,2200,2200,2200,2200,0
|
|
20250331,175900,12800264239,2200,2200,2200,2200,0
|
|
20250331,175800,12800264239,2200,2200,2200,2200,0
|
|
20250331,175700,12800264239,2200,2200,2200,2200,0
|
|
20250331,175600,12800264239,2200,2200,2200,2200,0
|
|
20250331,175500,12800264239,2200,2200,2200,2200,0
|
|
20250331,175400,12800264239,2200,2200,2200,2200,0
|
|
20250331,175300,12800264239,2200,2200,2200,2200,0
|
|
20250331,175200,12800264239,2200,2200,2200,2200,0
|
|
20250331,175100,12800264239,2200,2200,2200,2200,0
|
|
20250331,175000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,174900,12800264239,2200,2200,2200,2200,0
|
|
20250331,174800,12800264239,2200,2200,2200,2200,0
|
|
20250331,174700,12800264239,2200,2200,2200,2200,0
|
|
20250331,174600,12800264239,2200,2200,2200,2200,0
|
|
20250331,174500,12800264239,2200,2200,2200,2200,0
|
|
20250331,174400,12800264239,2200,2200,2200,2200,0
|
|
20250331,174300,12800264239,2200,2200,2200,2200,0
|
|
20250331,174200,12800264239,2200,2200,2200,2200,0
|
|
20250331,174100,12800264239,2200,2200,2200,2200,0
|
|
20250331,174000,12800264239,2200,2200,2200,2200,0
|
|
20250331,173900,12800264239,2200,2200,2200,2200,0
|
|
20250331,173800,12800264239,2200,2200,2200,2200,0
|
|
20250331,173700,12800264239,2200,2200,2200,2200,0
|
|
20250331,173600,12800264239,2200,2200,2200,2200,0
|
|
20250331,173500,12800264239,2200,2200,2200,2200,0
|
|
20250331,173400,12800264239,2200,2200,2200,2200,0
|
|
20250331,173300,12800264239,2200,2200,2200,2200,0
|
|
20250331,173200,12800264239,2200,2200,2200,2200,0
|
|
20250331,173100,12800264239,2200,2200,2200,2200,0
|
|
20250331,173000,12800264239,2200,2200,2200,2200,0
|
|
20250331,172900,12800264239,2200,2200,2200,2200,0
|
|
20250331,172800,12800264239,2200,2200,2200,2200,0
|
|
20250331,172700,12800264239,2200,2200,2200,2200,0
|
|
20250331,172600,12800264239,2200,2200,2200,2200,0
|
|
20250331,172500,12800264239,2200,2200,2200,2200,0
|
|
20250331,172400,12800264239,2200,2200,2200,2200,0
|
|
20250331,172300,12800264239,2200,2200,2200,2200,0
|
|
20250331,172200,12800264239,2200,2200,2200,2200,0
|
|
20250331,172100,12800264239,2200,2200,2200,2200,0
|
|
20250331,172000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,171900,12800264239,2200,2200,2200,2200,0
|
|
20250331,171800,12800264239,2200,2200,2200,2200,0
|
|
20250331,171700,12800264239,2200,2200,2200,2200,0
|
|
20250331,171600,12800264239,2200,2200,2200,2200,0
|
|
20250331,171500,12800264239,2200,2200,2200,2200,0
|
|
20250331,171400,12800264239,2200,2200,2200,2200,0
|
|
20250331,171300,12800264239,2200,2200,2200,2200,0
|
|
20250331,171200,12800264239,2200,2200,2200,2200,0
|
|
20250331,171100,12800264239,2200,2200,2200,2200,0
|
|
20250331,171000,12800264239,2200,2200,2200,2200,0
|
|
20250331,170900,12800264239,2200,2200,2200,2200,0
|
|
20250331,170800,12800264239,2200,2200,2200,2200,0
|
|
20250331,170700,12800264239,2200,2200,2200,2200,0
|
|
20250331,170600,12800264239,2200,2200,2200,2200,0
|
|
20250331,170500,12800264239,2200,2200,2200,2200,0
|
|
20250331,170400,12800264239,2200,2200,2200,2200,0
|
|
20250331,170300,12800264239,2200,2200,2200,2200,0
|
|
20250331,170200,12800264239,2200,2200,2200,2200,0
|
|
20250331,170100,12800264239,2200,2200,2200,2200,0
|
|
20250331,170000,12800264239,2200,2200,2200,2200,0
|
|
20250331,165900,12800264239,2200,2200,2200,2200,0
|
|
20250331,165800,12800264239,2200,2200,2200,2200,0
|
|
20250331,165700,12800264239,2200,2200,2200,2200,0
|
|
20250331,165600,12800264239,2200,2200,2200,2200,0
|
|
20250331,165500,12800264239,2200,2200,2200,2200,0
|
|
20250331,165400,12800264239,2200,2200,2200,2200,0
|
|
20250331,165300,12800264239,2200,2200,2200,2200,0
|
|
20250331,165200,12800264239,2200,2200,2200,2200,0
|
|
20250331,165100,12800264239,2200,2200,2200,2200,0
|
|
20250331,165000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,164900,12800264239,2200,2200,2200,2200,0
|
|
20250331,164800,12800264239,2200,2200,2200,2200,0
|
|
20250331,164700,12800264239,2200,2200,2200,2200,0
|
|
20250331,164600,12800264239,2200,2200,2200,2200,0
|
|
20250331,164500,12800264239,2200,2200,2200,2200,0
|
|
20250331,164400,12800264239,2200,2200,2200,2200,0
|
|
20250331,164300,12800264239,2200,2200,2200,2200,0
|
|
20250331,164200,12800264239,2200,2200,2200,2200,0
|
|
20250331,164100,12800264239,2200,2200,2200,2200,0
|
|
20250331,164000,12800264239,2200,2200,2200,2200,0
|
|
20250331,163900,12800264239,2200,2200,2200,2200,0
|
|
20250331,163800,12800264239,2200,2200,2200,2200,0
|
|
20250331,163700,12800264239,2200,2200,2200,2200,0
|
|
20250331,163600,12800264239,2200,2200,2200,2200,0
|
|
20250331,163500,12800264239,2200,2200,2200,2200,0
|
|
20250331,163400,12800264239,2200,2200,2200,2200,0
|
|
20250331,163300,12800264239,2200,2200,2200,2200,0
|
|
20250331,163200,12800264239,2200,2200,2200,2200,0
|
|
20250331,163100,12800264239,2200,2200,2200,2200,0
|
|
20250331,163000,12800264239,2200,2200,2200,2200,0
|
|
20250331,162900,12800264239,2200,2200,2200,2200,0
|
|
20250331,162800,12800264239,2200,2200,2200,2200,0
|
|
20250331,162700,12800264239,2200,2200,2200,2200,0
|
|
20250331,162600,12800264239,2200,2200,2200,2200,0
|
|
20250331,162500,12800264239,2200,2200,2200,2200,0
|
|
20250331,162400,12800264239,2200,2200,2200,2200,0
|
|
20250331,162300,12800264239,2200,2200,2200,2200,0
|
|
20250331,162200,12800264239,2200,2200,2200,2200,0
|
|
20250331,162100,12800264239,2200,2200,2200,2200,0
|
|
20250331,162000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,161900,12800264239,2200,2200,2200,2200,0
|
|
20250331,161800,12800264239,2200,2200,2200,2200,0
|
|
20250331,161700,12800264239,2200,2200,2200,2200,0
|
|
20250331,161600,12800264239,2200,2200,2200,2200,0
|
|
20250331,161500,12800264239,2200,2200,2200,2200,0
|
|
20250331,161400,12800264239,2200,2200,2200,2200,0
|
|
20250331,161300,12800264239,2200,2200,2200,2200,0
|
|
20250331,161200,12800264239,2200,2200,2200,2200,0
|
|
20250331,161100,12800264239,2200,2200,2200,2200,0
|
|
20250331,161000,12800264239,2200,2200,2200,2200,0
|
|
20250331,160900,12800264239,2200,2200,2200,2200,0
|
|
20250331,160800,12800264239,2200,2200,2200,2200,0
|
|
20250331,160700,12800264239,2200,2200,2200,2200,0
|
|
20250331,160600,12800264239,2200,2200,2200,2200,0
|
|
20250331,160500,12800264239,2200,2200,2200,2200,0
|
|
20250331,160400,12800264239,2200,2200,2200,2200,0
|
|
20250331,160300,12800264239,2200,2200,2200,2200,0
|
|
20250331,160200,12800264239,2200,2200,2200,2200,0
|
|
20250331,160100,12800264239,2200,2200,2200,2200,0
|
|
20250331,160000,12800264239,2200,2200,2200,2200,0
|
|
20250331,155900,12800264239,2200,2200,2200,2200,0
|
|
20250331,155800,12800264239,2200,2200,2200,2200,0
|
|
20250331,155700,12800264239,2200,2200,2200,2200,0
|
|
20250331,155600,12800264239,2200,2200,2200,2200,0
|
|
20250331,155500,12800264239,2200,2200,2200,2200,0
|
|
20250331,155400,12800264239,2200,2200,2200,2200,0
|
|
20250331,155300,12800264239,2200,2200,2200,2200,0
|
|
20250331,155200,12800264239,2200,2200,2200,2200,0
|
|
20250331,155100,12800264239,2200,2200,2200,2200,0
|
|
20250331,155000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,154900,12800264239,2200,2200,2200,2200,0
|
|
20250331,154800,12800264239,2200,2200,2200,2200,0
|
|
20250331,154700,12800264239,2200,2200,2200,2200,0
|
|
20250331,154600,12800264239,2200,2200,2200,2200,0
|
|
20250331,154500,12800264239,2200,2200,2200,2200,0
|
|
20250331,154400,12800264239,2200,2200,2200,2200,0
|
|
20250331,154300,12800264239,2200,2200,2200,2200,0
|
|
20250331,154200,12800264239,2200,2200,2200,2200,0
|
|
20250331,154100,12800264239,2200,2200,2200,2200,0
|
|
20250331,154000,12800264239,2200,2200,2200,2200,0
|
|
20250331,153900,12800264239,2200,2200,2200,2200,0
|
|
20250331,153800,12800264239,2200,2200,2200,2200,0
|
|
20250331,153700,12800264239,2200,2200,2200,2200,0
|
|
20250331,153600,12800264239,2200,2200,2200,2200,0
|
|
20250331,153500,12800264239,2200,2200,2200,2200,0
|
|
20250331,153400,12800264239,2200,2200,2200,2200,0
|
|
20250331,153300,12800264239,2200,2200,2200,2200,0
|
|
20250331,153200,12800264239,2200,2200,2200,2200,0
|
|
20250331,153100,12800264239,2200,2200,2200,2200,0
|
|
20250331,153000,12800264239,2200,2200,2200,2200,45970
|
|
20250331,152900,12699130239,2170,2170,2170,2170,0
|
|
20250331,152800,12699130239,2170,2170,2170,2170,0
|
|
20250331,152700,12699130239,2170,2170,2170,2170,0
|
|
20250331,152600,12699130239,2170,2170,2170,2170,0
|
|
20250331,152500,12699130239,2170,2170,2170,2170,0
|
|
20250331,152400,12699130239,2170,2170,2170,2170,0
|
|
20250331,152300,12699130239,2170,2170,2170,2170,0
|
|
20250331,152200,12699130239,2170,2170,2170,2170,0
|
|
20250331,152100,12699130239,2170,2170,2170,2170,0
|
|
20250331,152000,12699130239,2170,2170,2170,2170,0
|
|
20250331,151900,12699130239,2170,2160,2170,2155,9476
|
|
20250331,151800,12678621504,2160,2165,2165,2150,2926
|
|
20250331,151700,12672301034,2165,2155,2165,2155,4004
|
|
20250331,151600,12663646114,2160,2155,2160,2155,1427
|
|
20250331,151500,12660570884,2155,2165,2165,2155,268
|
|
20250331,151400,12659993234,2165,2165,2170,2165,618
|
|
20250331,151300,12658655229,2165,2160,2165,2150,9604
|
|
20250331,151200,12637941979,2160,2160,2160,2155,672
|
|
20250331,151100,12636493759,2160,2165,2165,2145,6082
|
|
20250331,151000,12623404069,2170,2175,2175,2155,10102
|
|
20250331,150900,12601563619,2175,2165,2175,2165,3193
|
|
20250331,150800,12594637944,2165,2165,2170,2165,11024
|
|
20250331,150700,12570770004,2165,2155,2165,2150,8224
|
|
20250331,150600,12553042964,2155,2150,2155,2145,1101
|
|
20250331,150500,12550679014,2150,2150,2155,2150,252
|
|
20250331,150400,12550137154,2150,2150,2155,2150,1447
|
|
20250331,150300,12547026099,2155,2150,2155,2145,1460
|
|
20250331,150200,12543886599,2150,2150,2150,2150,1622
|
|
20250331,150100,12540399299,2150,2155,2155,2150,2013
|
|
20250331,150000,12536069464,2150,2155,2155,2150,1934
|
|
20250331,145900,12531906699,2155,2150,2155,2150,16
|
|
20250331,145800,12531872244,2150,2150,2150,2150,1074
|
|
20250331,145700,12529563144,2150,2152,2155,2150,771
|
|
20250331,145600,12527904274,2155,2150,2155,2150,126
|
|
20250331,145500,12527633369,2155,2150,2155,2150,1031
|
|
20250331,145400,12525416714,2145,2145,2150,2145,195
|
|
20250331,145300,12524998434,2145,2145,2145,2145,1000
|
|
20250331,145200,12522853434,2150,2150,2150,2150,3
|
|
20250331,145100,12522846984,2150,2150,2150,2150,114
|
|
20250331,145000,12522601884,2140,2140,2140,2140,0
|
|
20250331,144900,12522601884,2140,2150,2150,2140,6581
|
|
20250331,144800,12508502614,2155,2150,2155,2145,125
|
|
20250331,144700,12508234349,2140,2155,2155,2140,381
|
|
20250331,144600,12507417944,2150,2150,2150,2140,9465
|
|
20250331,144500,12487076164,2155,2155,2155,2155,176
|
|
20250331,144400,12486696884,2160,2155,2160,2145,6758
|
|
20250331,144300,12472160554,2155,2155,2155,2155,2
|
|
20250331,144200,12472156244,2155,2155,2155,2145,2309
|
|
20250331,144100,12467193999,2150,2150,2150,2145,4500
|
|
20250331,144000,12457519839,2150,2155,2155,2150,541
|
|
20250331,143900,12456356684,2155,2150,2155,2150,740
|
|
20250331,143800,12454765634,2150,2150,2155,2150,2136
|
|
20250331,143700,12450173224,2150,2145,2150,2135,4533
|
|
20250331,143600,12440476054,2135,2140,2140,2135,1579
|
|
20250331,143500,12437104329,2140,2145,2145,2140,3401
|
|
20250331,143400,12429826164,2145,2145,2145,2140,100
|
|
20250331,143300,12429611814,2145,2150,2150,2140,1880
|
|
20250331,143200,12425588489,2150,2145,2150,2145,6786
|
|
20250331,143100,12411032509,2145,2150,2150,2145,706
|
|
20250331,143000,12409514709,2145,2145,2145,2140,2994
|
|
20250331,142900,12403097784,2140,2145,2150,2140,1467
|
|
20250331,142800,12399950789,2150,2150,2150,2150,786
|
|
20250331,142700,12398260889,2150,2155,2155,2150,3840
|
|
20250331,142600,12389996284,2155,2155,2155,2150,258
|
|
20250331,142500,12389440319,2150,2150,2150,2145,2634
|
|
20250331,142400,12383778439,2150,2145,2150,2145,232
|
|
20250331,142300,12383280794,2145,2145,2150,2145,1236
|
|
20250331,142200,12380627069,2145,2140,2150,2140,954
|
|
20250331,142100,12378582534,2140,2140,2150,2140,2233
|
|
20250331,142000,12373799244,2140,2140,2145,2140,3800
|
|
20250331,141900,12365657829,2140,2140,2140,2140,56
|
|
20250331,141800,12365537989,2140,2140,2140,2135,1944
|
|
20250331,141700,12361379089,2145,2145,2145,2140,116
|
|
20250331,141600,12361130794,2140,2145,2150,2140,498
|
|
20250331,141500,12360062764,2145,2145,2145,2145,514
|
|
20250331,141400,12358960234,2145,2145,2145,2145,108
|
|
20250331,141300,12358728574,2145,2150,2150,2145,259
|
|
20250331,141200,12358172724,2150,2150,2150,2145,1111
|
|
20250331,141100,12355784079,2150,2150,2150,2150,114
|
|
20250331,141000,12355538979,2135,2145,2145,2135,1264
|
|
20250331,140900,12352831389,2150,2145,2150,2135,4506
|
|
20250331,140800,12343190029,2150,2135,2155,2135,2197
|
|
20250331,140700,12338474134,2135,2145,2150,2130,6614
|
|
20250331,140600,12324328684,2155,2145,2155,2140,1198
|
|
20250331,140500,12321760954,2140,2150,2160,2140,3684
|
|
20250331,140400,12313855589,2155,2145,2155,2145,423
|
|
20250331,140300,12312947204,2145,2150,2160,2145,664
|
|
20250331,140200,12311520354,2145,2150,2150,2145,307
|
|
20250331,140100,12310860339,2150,2160,2160,2150,1205
|
|
20250331,140000,12308269059,2160,2150,2160,2150,94
|
|
20250331,135900,12308066599,2150,2150,2150,2150,2447
|
|
20250331,135800,12302805549,2155,2150,2160,2150,3085
|
|
20250331,135700,12296146554,2150,2135,2150,2135,12783
|
|
20250331,135600,12268784629,2135,2135,2135,2135,288
|
|
20250331,135500,12268169749,2130,2130,2135,2130,3008
|
|
20250331,135400,12261751214,2130,2140,2145,2130,14539
|
|
20250331,135300,12230700909,2140,2145,2145,2140,4647
|
|
20250331,135200,12220733149,2145,2145,2145,2145,1355
|
|
20250331,135100,12217826674,2145,2150,2150,2145,2602
|
|
20250331,135000,12212243119,2150,2150,2155,2150,6590
|
|
20250331,134900,12198053054,2155,2150,2155,2150,347
|
|
20250331,134800,12197306854,2155,2155,2155,2150,928
|
|
20250331,134700,12195307514,2155,2155,2155,2155,8665
|
|
20250331,134600,12176634439,2145,2145,2150,2145,8441
|
|
20250331,134500,12158503001,2145,2150,2155,2145,2332
|
|
20250331,134400,12153489991,2155,2150,2155,2135,22770
|
|
20250331,134300,12104572961,2155,2155,2155,2140,6815
|
|
20250331,134200,12089958627,2160,2155,2160,2150,7873
|
|
20250331,134100,12072995272,2155,2155,2155,2155,772
|
|
20250331,134000,12071331612,2160,2160,2160,2155,3790
|
|
20250331,133900,12063163927,2160,2160,2165,2150,14152
|
|
20250331,133800,12032700402,2160,2160,2160,2160,758
|
|
20250331,133700,12031063122,2165,2160,2165,2160,4602
|
|
20250331,133600,12021100172,2160,2170,2170,2160,499
|
|
20250331,133500,12020022052,2160,2165,2175,2160,2791
|
|
20250331,133400,12013985827,2170,2165,2170,2165,2574
|
|
20250331,133300,12008410347,2165,2170,2170,2155,6965
|
|
20250331,133200,11993346077,2165,2175,2175,2165,1969
|
|
20250331,133100,11989065587,2175,2175,2180,2170,5365
|
|
20250331,133000,11977394922,2175,2160,2175,2160,9166
|
|
20250331,132900,11957555482,2160,2170,2170,2160,9415
|
|
20250331,132800,11937186342,2170,2170,2170,2170,440
|
|
20250331,132700,11936231542,2175,2175,2175,2175,800
|
|
20250331,132600,11934491542,2175,2170,2175,2160,6597
|
|
20250331,132500,11920217582,2165,2165,2170,2160,1664
|
|
20250331,132400,11916616747,2165,2170,2170,2165,82
|
|
20250331,132300,11916438847,2170,2170,2175,2160,2244
|
|
20250331,132200,11911568582,2170,2165,2170,2160,10591
|
|
20250331,132100,11888654852,2165,2180,2180,2165,6829
|
|
20250331,132000,11873843817,2170,2170,2175,2165,10765
|
|
20250331,131900,11850489357,2175,2180,2185,2175,2671
|
|
20250331,131800,11844678597,2180,2190,2190,2180,1614
|
|
20250331,131700,11841153077,2190,2175,2190,2172,12457
|
|
20250331,131600,11814028229,2180,2180,2180,2170,5786
|
|
20250331,131500,11801441869,2180,2185,2185,2180,18697
|
|
20250331,131400,11760681469,2185,2185,2185,2180,11400
|
|
20250331,131300,11735797569,2185,2190,2190,2185,4948
|
|
20250331,131200,11724985029,2185,2185,2190,2185,1678
|
|
20250331,131100,11721313469,2190,2185,2190,2180,8545
|
|
20250331,131000,11702642844,2185,2185,2185,2180,839
|
|
20250331,130900,11700811799,2185,2185,2195,2185,4385
|
|
20250331,130800,11691229369,2185,2195,2195,2180,18921
|
|
20250331,130700,11649783024,2190,2205,2205,2185,47991
|
|
20250331,130600,11544319214,2205,2210,2215,2205,7267
|
|
20250331,130500,11528293704,2205,2210,2210,2205,1297
|
|
20250331,130400,11525432379,2225,2215,2225,2215,116
|
|
20250331,130300,11525175094,2215,2215,2220,2210,2808
|
|
20250331,130200,11518960059,2215,2215,2215,2215,900
|
|
20250331,130100,11516966559,2215,2215,2220,2215,1142
|
|
20250331,130000,11514435667,2215,2210,2215,2210,2205
|
|
20250331,125900,11509554659,2210,2210,2215,2210,5898
|
|
20250331,125800,11496504579,2210,2215,2215,2210,7852
|
|
20250331,125700,11479147104,2215,2215,2220,2215,1489
|
|
20250331,125600,11475842099,2220,2210,2220,2205,11683
|
|
20250331,125500,11449978884,2210,2215,2215,2210,4711
|
|
20250331,125400,11439553084,2215,2235,2235,2210,22108
|
|
20250331,125300,11390499159,2235,2235,2235,2235,0
|
|
20250331,125200,11390499159,2235,2235,2235,2230,2768
|
|
20250331,125100,11384314474,2235,2235,2240,2235,1132
|
|
20250331,125000,11381779504,2240,2237,2245,2237,2971
|
|
20250331,124900,11375124244,2240,2240,2240,2240,464
|
|
20250331,124800,11374084884,2240,2235,2240,2235,1677
|
|
20250331,124700,11370329909,2245,2245,2245,2245,8
|
|
20250331,124600,11370311949,2245,2235,2245,2235,164
|
|
20250331,124500,11369944399,2235,2235,2235,2235,258
|
|
20250331,124400,11369367769,2235,2235,2235,2235,72
|
|
20250331,124300,11369206849,2235,2240,2240,2235,645
|
|
20250331,124200,11367762234,2240,2240,2240,2240,345
|
|
20250331,124100,11366989434,2240,2235,2240,2235,58
|
|
20250331,124000,11366859764,2235,2235,2235,2235,12
|
|
20250331,123900,11366832944,2235,2240,2240,2235,2089
|
|
20250331,123800,11362163529,2245,2240,2245,2240,576
|
|
20250331,123700,11360873039,2245,2235,2245,2235,3302
|
|
20250331,123600,11353476689,2235,2235,2235,2235,1085
|
|
20250331,123500,11351051714,2240,2240,2240,2235,5499
|
|
20250331,123400,11338733974,2235,2240,2240,2235,154
|
|
20250331,123300,11338389279,2240,2240,2240,2240,611
|
|
20250331,123200,11337020639,2240,2235,2240,2235,1031
|
|
20250331,123100,11334712099,2235,2225,2235,2225,5032
|
|
20250331,123000,11323485218,2227,2227,2227,2225,368
|
|
20250331,122900,11322666378,2225,2225,2230,2225,104
|
|
20250331,122800,11322434713,2225,2225,2225,2225,30
|
|
20250331,122700,11322367963,2225,2225,2225,2225,204
|
|
20250331,122600,11321914063,2225,2230,2230,2225,218
|
|
20250331,122500,11321428013,2225,2225,2225,2225,2169
|
|
20250331,122400,11316601988,2225,2220,2225,2220,1703
|
|
20250331,122300,11312820313,2220,2220,2230,2220,3170
|
|
20250331,122200,11305782563,2220,2225,2230,2220,4222
|
|
20250331,122100,11296398008,2230,2230,2230,2230,3857
|
|
20250331,122000,11287796898,2230,2220,2232,2220,4799
|
|
20250331,121900,11277106478,2225,2225,2230,2225,8664
|
|
20250331,121800,11257828533,2220,2220,2230,2220,3158
|
|
20250331,121700,11250816433,2220,2230,2230,2220,11790
|
|
20250331,121600,11224605258,2235,2235,2235,2235,4786
|
|
20250331,121500,11213908548,2240,2235,2240,2235,307
|
|
20250331,121400,11213221903,2240,2240,2240,2235,65
|
|
20250331,121300,11213076543,2240,2235,2240,2235,310
|
|
20250331,121200,11212383688,2240,2240,2240,2240,294
|
|
20250331,121100,11211725128,2240,2230,2240,2225,2375
|
|
20250331,121000,11206423368,2230,2225,2230,2225,573
|
|
20250331,120900,11205147878,2230,2225,2230,2225,4899
|
|
20250331,120800,11194245758,2225,2230,2235,2225,4214
|
|
20250331,120700,11184867023,2230,2235,2235,2230,4505
|
|
20250331,120600,11174816763,2235,2235,2240,2230,1562
|
|
20250331,120500,11171325788,2230,2230,2230,2230,154
|
|
20250331,120400,11170982368,2230,2235,2235,2230,2710
|
|
20250331,120300,11164934648,2240,2235,2245,2235,9063
|
|
20250331,120200,11144673183,2240,2240,2250,2240,1630
|
|
20250331,120100,11141021958,2245,2240,2250,2230,18943
|
|
20250331,120000,11098714928,2250,2245,2250,2245,340
|
|
20250331,115900,11097951433,2245,2240,2245,2240,3681
|
|
20250331,115800,11089689648,2240,2250,2250,2240,3668
|
|
20250331,115700,11081456373,2255,2250,2260,2250,231
|
|
20250331,115600,11080935913,2260,2255,2260,2250,4720
|
|
20250331,115500,11070270033,2255,2260,2260,2255,904
|
|
20250331,115400,11068227508,2245,2245,2245,2240,1077
|
|
20250331,115300,11065810988,2245,2250,2250,2245,2407
|
|
20250331,115200,11060395993,2260,2255,2260,2250,666
|
|
20250331,115100,11058897433,2260,2255,2260,2250,668
|
|
20250331,115000,11057390838,2255,2250,2255,2250,1469
|
|
20250331,114900,11054083113,2250,2250,2250,2240,1834
|
|
20250331,114800,11049964383,2250,2245,2250,2245,236
|
|
20250331,114700,11049434528,2245,2250,2250,2245,1473
|
|
20250331,114600,11046120783,2245,2245,2245,2245,436
|
|
20250331,114500,11045141963,2245,2245,2245,2245,913
|
|
20250331,114400,11043092278,2250,2250,2250,2250,17
|
|
20250331,114300,11043054028,2245,2250,2250,2245,350
|
|
20250331,114200,11042266578,2250,2240,2250,2240,857
|
|
20250331,114100,11040346878,2240,2240,2245,2240,3582
|
|
20250331,114000,11032306603,2240,2235,2250,2235,2716
|
|
20250331,113900,11026234128,2240,2250,2250,2240,2990
|
|
20250331,113800,11019510878,2250,2240,2250,2240,1058
|
|
20250331,113700,11017139858,2240,2240,2240,2240,1301
|
|
20250331,113600,11014225618,2240,2245,2255,2240,3231
|
|
20250331,113500,11006982528,2245,2245,2245,2245,2530
|
|
20250331,113400,11001302678,2245,2245,2245,2245,1380
|
|
20250331,113300,10998204578,2245,2255,2260,2245,1049
|
|
20250331,113200,10995841138,2255,2255,2255,2255,344
|
|
20250331,113100,10995065418,2265,2265,2265,2265,0
|
|
20250331,113000,10995065418,2265,2255,2265,2250,2902
|
|
20250331,112900,10988517588,2255,2260,2260,2255,4096
|
|
20250331,112800,10979260638,2265,2255,2265,2255,2927
|
|
20250331,112700,10972649348,2250,2260,2260,2250,1519
|
|
20250331,112600,10969226318,2260,2255,2265,2250,3179
|
|
20250331,112500,10962055133,2250,2255,2255,2245,389
|
|
20250331,112400,10961180488,2255,2245,2255,2245,3941
|
|
20250331,112300,10952332788,2245,2240,2250,2240,7842
|
|
20250331,112200,10934711368,2240,2250,2250,2240,15340
|
|
20250331,112100,10900325253,2245,2265,2265,2240,16351
|
|
20250331,112000,10863602098,2265,2265,2265,2250,21622
|
|
20250331,111900,10814837468,2265,2295,2295,2260,33670
|
|
20250331,111800,10738211723,2285,2290,2295,2275,8012
|
|
20250331,111700,10719868053,2290,2275,2295,2275,12066
|
|
20250331,111600,10692312692,2290,2280,2295,2275,11432
|
|
20250331,111500,10666169752,2285,2280,2300,2275,26937
|
|
20250331,111400,10604588767,2295,2260,2295,2260,17249
|
|
20250331,111300,10565277970,2270,2255,2275,2255,6297
|
|
20250331,111200,10551056761,2255,2260,2260,2255,4237
|
|
20250331,111100,10541494741,2260,2265,2265,2260,3397
|
|
20250331,111000,10533814331,2260,2260,2260,2260,2530
|
|
20250331,110900,10528096531,2260,2260,2265,2260,2422
|
|
20250331,110800,10522618391,2260,2265,2265,2260,3941
|
|
20250331,110700,10513696641,2265,2270,2275,2265,5762
|
|
20250331,110600,10500642101,2265,2265,2265,2265,203
|
|
20250331,110500,10500182306,2265,2265,2265,2265,246
|
|
20250331,110400,10499625116,2270,2265,2270,2265,3772
|
|
20250331,110300,10491078276,2265,2270,2270,2265,3037
|
|
20250331,110200,10484190546,2270,2270,2270,2270,2662
|
|
20250331,110100,10478147806,2270,2270,2275,2270,1224
|
|
20250331,110000,10475368216,2270,2275,2275,2270,830
|
|
20250331,105900,10473480691,2275,2280,2280,2270,17417
|
|
20250331,105800,10433887586,2280,2280,2280,2280,3405
|
|
20250331,105700,10426124186,2280,2285,2285,2280,633
|
|
20250331,105600,10424678596,2285,2285,2290,2285,5442
|
|
20250331,105500,10412219731,2285,2285,2285,2285,1960
|
|
20250331,105400,10407741131,2290,2285,2290,2280,7954
|
|
20250331,105300,10389565771,2290,2280,2290,2275,4343
|
|
20250331,105200,10379639191,2280,2280,2280,2275,1431
|
|
20250331,105100,10376379911,2280,2270,2280,2270,1918
|
|
20250331,105000,10372009181,2275,2260,2275,2260,3241
|
|
20250331,104900,10364650186,2260,2265,2270,2260,6823
|
|
20250331,104800,10349199166,2265,2265,2265,2260,1350
|
|
20250331,104700,10346144876,2265,2260,2265,2255,3233
|
|
20250331,104600,10338840776,2255,2255,2260,2250,3626
|
|
20250331,104500,10330664221,2250,2260,2265,2240,55169
|
|
20250331,104400,10206450526,2260,2275,2280,2255,20908
|
|
20250331,104300,10159107131,2280,2275,2280,2275,594
|
|
20250331,104200,10157754136,2280,2275,2280,2275,660
|
|
20250331,104100,10156249836,2275,2280,2280,2275,5529
|
|
20250331,104000,10143667886,2275,2285,2295,2275,15771
|
|
20250331,103900,10107690211,2295,2295,2305,2285,3484
|
|
20250331,103800,10099708896,2285,2295,2305,2285,5864
|
|
20250331,103700,10086261486,2305,2295,2315,2275,8624
|
|
20250331,103600,10066529411,2295,2287,2295,2285,3403
|
|
20250331,103500,10058736167,2290,2285,2290,2285,1714
|
|
20250331,103400,10054813427,2285,2295,2295,2285,1508
|
|
20250331,103300,10051357087,2300,2290,2300,2275,26975
|
|
20250331,103200,9989725457,2290,2290,2300,2280,23563
|
|
20250331,103100,9935896207,2295,2295,2300,2290,5398
|
|
20250331,103000,9923512512,2300,2295,2305,2295,2511
|
|
20250331,102900,9917738002,2300,2295,2305,2295,7120
|
|
20250331,102800,9901391102,2295,2310,2315,2295,22417
|
|
20250331,102700,9849817867,2315,2310,2320,2305,2792
|
|
20250331,102600,9843372022,2310,2315,2320,2310,2451
|
|
20250331,102500,9837694342,2315,2305,2320,2300,2995
|
|
20250331,102400,9830773707,2305,2315,2315,2305,4255
|
|
20250331,102300,9820965392,2305,2315,2320,2305,7951
|
|
20250331,102200,9802587312,2315,2315,2320,2310,4701
|
|
20250331,102100,9791707762,2320,2300,2320,2300,11168
|
|
20250331,102000,9765808022,2320,2320,2325,2300,21307
|
|
20250331,101900,9716621667,2330,2330,2330,2320,1641
|
|
20250331,101800,9712806677,2330,2320,2335,2320,2243
|
|
20250331,101700,9707580107,2325,2330,2330,2320,3888
|
|
20250331,101600,9698526247,2330,2325,2330,2320,9105
|
|
20250331,101500,9677348147,2325,2340,2340,2325,2830
|
|
20250331,101400,9670741347,2325,2335,2340,2325,1895
|
|
20250331,101300,9666323402,2335,2340,2350,2335,4108
|
|
20250331,101200,9656714827,2350,2350,2360,2340,19033
|
|
20250331,101100,9611922117,2350,2325,2350,2320,31155
|
|
20250331,101000,9539129582,2325,2330,2330,2325,5968
|
|
20250331,100900,9525246307,2325,2325,2330,2325,5412
|
|
20250331,100800,9512662652,2335,2330,2340,2325,7125
|
|
20250331,100700,9496077432,2330,2330,2335,2325,2517
|
|
20250331,100600,9490209937,2335,2330,2340,2325,7611
|
|
20250331,100500,9472482647,2325,2335,2335,2325,5036
|
|
20250331,100400,9460758002,2335,2330,2345,2325,13230
|
|
20250331,100300,9429904247,2330,2350,2350,2330,15087
|
|
20250331,100200,9394671432,2350,2355,2360,2350,8080
|
|
20250331,100100,9375670047,2360,2345,2365,2345,11980
|
|
20250331,100000,9347440977,2350,2365,2370,2345,38394
|
|
20250331,095900,9256793552,2360,2360,2365,2350,7176
|
|
20250331,095800,9239865007,2360,2350,2360,2350,8491
|
|
20250331,095700,9219883642,2355,2355,2355,2350,3641
|
|
20250331,095600,9211321907,2350,2350,2360,2345,7739
|
|
20250331,095500,9193119352,2345,2355,2355,2345,7356
|
|
20250331,095400,9175826622,2355,2335,2365,2335,19476
|
|
20250331,095300,9130087107,2335,2335,2340,2330,13529
|
|
20250331,095200,9098511477,2340,2340,2345,2330,10221
|
|
20250331,095100,9074646957,2345,2335,2345,2330,8281
|
|
20250331,095000,9055287747,2340,2345,2355,2335,24344
|
|
20250331,094900,8998255482,2345,2340,2355,2335,15824
|
|
20250331,094800,8961157352,2340,2355,2360,2340,33616
|
|
20250331,094700,8882203482,2360,2350,2385,2340,130986
|
|
20250331,094600,8572709248,2350,2315,2355,2310,68557
|
|
20250331,094500,8412692213,2320,2320,2325,2310,21173
|
|
20250331,094400,8363666163,2320,2295,2320,2295,20407
|
|
20250331,094300,8316542098,2300,2290,2300,2280,11133
|
|
20250331,094200,8291041833,2295,2275,2295,2275,11866
|
|
20250331,094100,8263882963,2270,2280,2280,2270,4472
|
|
20250331,094000,8253710783,2285,2280,2285,2275,1875
|
|
20250331,093900,8249441613,2280,2295,2300,2280,8971
|
|
20250331,093800,8228887973,2295,2260,2300,2260,14256
|
|
20250331,093700,8196326218,2260,2280,2285,2260,23966
|
|
20250331,093600,8141843048,2280,2285,2295,2280,7020
|
|
20250331,093500,8125798753,2290,2285,2300,2285,19596
|
|
20250331,093400,8080882843,2290,2305,2305,2280,32089
|
|
20250331,093300,8007306708,2300,2275,2305,2275,34040
|
|
20250331,093200,7929244853,2275,2270,2295,2265,11964
|
|
20250331,093100,7902010398,2265,2280,2280,2265,17771
|
|
20250331,093000,7861581388,2280,2290,2290,2275,17855
|
|
20250331,092900,7820870743,2290,2285,2290,2285,13876
|
|
20250331,092800,7789118713,2285,2280,2295,2275,25164
|
|
20250331,092700,7731603078,2280,2275,2280,2260,17906
|
|
20250331,092600,7691043618,2275,2265,2285,2255,32593
|
|
20250331,092500,7617089583,2270,2290,2295,2260,82604
|
|
20250331,092400,7429302048,2290,2280,2295,2280,20543
|
|
20250331,092300,7382340248,2285,2295,2310,2280,71768
|
|
20250331,092200,7218174518,2295,2335,2335,2290,83631
|
|
20250331,092100,7025525360,2335,2325,2345,2305,87431
|
|
20250331,092000,6823221259,2320,2340,2345,2315,35043
|
|
20250331,091900,6741801044,2345,2340,2345,2320,56286
|
|
20250331,091800,6610848465,2335,2380,2385,2320,162710
|
|
20250331,091700,6229095820,2380,2385,2390,2370,54837
|
|
20250331,091600,6098496675,2385,2390,2400,2375,95231
|
|
20250331,091500,5870942615,2390,2370,2400,2355,107727
|
|
20250331,091400,5615236895,2370,2385,2385,2365,42984
|
|
20250331,091300,5513173630,2375,2400,2410,2357,129075
|
|
20250331,091200,5206301135,2410,2370,2410,2370,95430
|
|
20250331,091100,4978084749,2380,2370,2385,2365,75044
|
|
20250331,091000,4799890459,2375,2365,2400,2350,145374
|
|
20250331,090900,4455020459,2370,2365,2395,2350,138130
|
|
20250331,090800,4127413499,2365,2465,2465,2355,338141
|
|
20250331,090700,3314525024,2465,2395,2500,2390,590230
|
|
20250331,090600,1862661124,2400,2290,2405,2290,382917
|
|
20250331,090500,958111904,2280,2290,2300,2280,30828
|
|
20250331,090400,887460667,2295,2280,2295,2280,38435
|
|
20250331,090300,799526497,2275,2285,2290,2270,23408
|
|
20250331,090200,746149117,2285,2285,2300,2270,110828
|
|
20250331,090100,492556100,2285,2220,2290,2210,104867
|
|
20250331,090000,255178855,2220,2275,2280,2205,113125
|