608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190500,295023450,3660,3660,3660,3660,2605
|
|
20250331,190400,295023450,3660,3660,3660,3660,0
|
|
20250331,190300,295023450,3660,3660,3660,3660,0
|
|
20250331,190200,295023450,3660,3660,3660,3660,0
|
|
20250331,190100,295023450,3660,3660,3660,3660,0
|
|
20250331,190000,295023450,3660,3660,3660,3660,0
|
|
20250331,185900,295023450,3660,3660,3660,3660,0
|
|
20250331,185800,295023450,3660,3660,3660,3660,0
|
|
20250331,185700,295023450,3660,3660,3660,3660,0
|
|
20250331,185600,295023450,3660,3660,3660,3660,0
|
|
20250331,185500,295023450,3660,3660,3660,3660,0
|
|
20250331,185400,295023450,3660,3660,3660,3660,0
|
|
20250331,185300,295023450,3660,3660,3660,3660,0
|
|
20250331,185200,295023450,3660,3660,3660,3660,0
|
|
20250331,185100,295023450,3660,3660,3660,3660,0
|
|
20250331,185000,295023450,3660,3660,3660,3660,0
|
|
20250331,184900,295023450,3660,3660,3660,3660,0
|
|
20250331,184800,295023450,3660,3660,3660,3660,0
|
|
20250331,184700,295023450,3660,3660,3660,3660,0
|
|
20250331,184600,295023450,3660,3660,3660,3660,0
|
|
20250331,184500,295023450,3660,3660,3660,3660,0
|
|
20250331,184400,295023450,3660,3660,3660,3660,0
|
|
20250331,184300,295023450,3660,3660,3660,3660,0
|
|
20250331,184200,295023450,3660,3660,3660,3660,0
|
|
20250331,184100,295023450,3660,3660,3660,3660,0
|
|
20250331,184000,295023450,3660,3660,3660,3660,0
|
|
20250331,183900,295023450,3660,3660,3660,3660,0
|
|
20250331,183800,295023450,3660,3660,3660,3660,0
|
|
20250331,183700,295023450,3660,3660,3660,3660,0
|
|
20250331,183600,295023450,3660,3660,3660,3660,0
|
|
20250331,183500,295023450,3660,3660,3660,3660,2605
|
|
20250331,183400,295023450,3660,3660,3660,3660,0
|
|
20250331,183300,295023450,3660,3660,3660,3660,0
|
|
20250331,183200,295023450,3660,3660,3660,3660,0
|
|
20250331,183100,295023450,3660,3660,3660,3660,0
|
|
20250331,183000,295023450,3660,3660,3660,3660,0
|
|
20250331,182900,295023450,3660,3660,3660,3660,0
|
|
20250331,182800,295023450,3660,3660,3660,3660,0
|
|
20250331,182700,295023450,3660,3660,3660,3660,0
|
|
20250331,182600,295023450,3660,3660,3660,3660,0
|
|
20250331,182500,295023450,3660,3660,3660,3660,0
|
|
20250331,182400,295023450,3660,3660,3660,3660,0
|
|
20250331,182300,295023450,3660,3660,3660,3660,0
|
|
20250331,182200,295023450,3660,3660,3660,3660,0
|
|
20250331,182100,295023450,3660,3660,3660,3660,0
|
|
20250331,182000,295023450,3660,3660,3660,3660,0
|
|
20250331,181900,295023450,3660,3660,3660,3660,0
|
|
20250331,181800,295023450,3660,3660,3660,3660,0
|
|
20250331,181700,295023450,3660,3660,3660,3660,0
|
|
20250331,181600,295023450,3660,3660,3660,3660,0
|
|
20250331,181500,295023450,3660,3660,3660,3660,0
|
|
20250331,181400,295023450,3660,3660,3660,3660,0
|
|
20250331,181300,295023450,3660,3660,3660,3660,0
|
|
20250331,181200,295023450,3660,3660,3660,3660,0
|
|
20250331,181100,295023450,3660,3660,3660,3660,0
|
|
20250331,181000,295023450,3660,3660,3660,3660,0
|
|
20250331,180900,295023450,3660,3660,3660,3660,0
|
|
20250331,180800,295023450,3660,3660,3660,3660,0
|
|
20250331,180700,295023450,3660,3660,3660,3660,0
|
|
20250331,180600,295023450,3660,3660,3660,3660,0
|
|
20250331,180500,295023450,3660,3660,3660,3660,2605
|
|
20250331,180400,295023450,3660,3660,3660,3660,0
|
|
20250331,180300,295023450,3660,3660,3660,3660,0
|
|
20250331,180200,295023450,3660,3660,3660,3660,0
|
|
20250331,180100,295023450,3660,3660,3660,3660,0
|
|
20250331,180000,295023450,3660,3660,3660,3660,0
|
|
20250331,175900,295023450,3660,3660,3660,3660,0
|
|
20250331,175800,295023450,3660,3660,3660,3660,0
|
|
20250331,175700,295023450,3660,3660,3660,3660,0
|
|
20250331,175600,295023450,3660,3660,3660,3660,0
|
|
20250331,175500,295023450,3660,3660,3660,3660,0
|
|
20250331,175400,295023450,3660,3660,3660,3660,0
|
|
20250331,175300,295023450,3660,3660,3660,3660,0
|
|
20250331,175200,295023450,3660,3660,3660,3660,0
|
|
20250331,175100,295023450,3660,3660,3660,3660,0
|
|
20250331,175000,295023450,3660,3660,3660,3660,0
|
|
20250331,174900,295023450,3660,3660,3660,3660,0
|
|
20250331,174800,295023450,3660,3660,3660,3660,0
|
|
20250331,174700,295023450,3660,3660,3660,3660,0
|
|
20250331,174600,295023450,3660,3660,3660,3660,0
|
|
20250331,174500,295023450,3660,3660,3660,3660,0
|
|
20250331,174400,295023450,3660,3660,3660,3660,0
|
|
20250331,174300,295023450,3660,3660,3660,3660,0
|
|
20250331,174200,295023450,3660,3660,3660,3660,0
|
|
20250331,174100,295023450,3660,3660,3660,3660,0
|
|
20250331,174000,295023450,3660,3660,3660,3660,0
|
|
20250331,173900,295023450,3660,3660,3660,3660,0
|
|
20250331,173800,295023450,3660,3660,3660,3660,0
|
|
20250331,173700,295023450,3660,3660,3660,3660,0
|
|
20250331,173600,295023450,3660,3660,3660,3660,0
|
|
20250331,173500,295023450,3660,3660,3660,3660,2605
|
|
20250331,173400,295023450,3660,3660,3660,3660,0
|
|
20250331,173300,295023450,3660,3660,3660,3660,0
|
|
20250331,173200,295023450,3660,3660,3660,3660,0
|
|
20250331,173100,295023450,3660,3660,3660,3660,0
|
|
20250331,173000,295023450,3660,3660,3660,3660,0
|
|
20250331,172900,295023450,3660,3660,3660,3660,0
|
|
20250331,172800,295023450,3660,3660,3660,3660,0
|
|
20250331,172700,295023450,3660,3660,3660,3660,0
|
|
20250331,172600,295023450,3660,3660,3660,3660,0
|
|
20250331,172500,295023450,3660,3660,3660,3660,0
|
|
20250331,172400,295023450,3660,3660,3660,3660,0
|
|
20250331,172300,295023450,3660,3660,3660,3660,0
|
|
20250331,172200,295023450,3660,3660,3660,3660,0
|
|
20250331,172100,295023450,3660,3660,3660,3660,0
|
|
20250331,172000,295023450,3660,3660,3660,3660,0
|
|
20250331,171900,295023450,3660,3660,3660,3660,0
|
|
20250331,171800,295023450,3660,3660,3660,3660,0
|
|
20250331,171700,295023450,3660,3660,3660,3660,0
|
|
20250331,171600,295023450,3660,3660,3660,3660,0
|
|
20250331,171500,295023450,3660,3660,3660,3660,0
|
|
20250331,171400,295023450,3660,3660,3660,3660,0
|
|
20250331,171300,295023450,3660,3660,3660,3660,0
|
|
20250331,171200,295023450,3660,3660,3660,3660,0
|
|
20250331,171100,295023450,3660,3660,3660,3660,0
|
|
20250331,171000,295023450,3660,3660,3660,3660,0
|
|
20250331,170900,295023450,3660,3660,3660,3660,0
|
|
20250331,170800,295023450,3660,3660,3660,3660,0
|
|
20250331,170700,295023450,3660,3660,3660,3660,0
|
|
20250331,170600,295023450,3660,3660,3660,3660,0
|
|
20250331,170500,295023450,3660,3660,3660,3660,2605
|
|
20250331,170400,295023450,3660,3660,3660,3660,0
|
|
20250331,170300,295023450,3660,3660,3660,3660,0
|
|
20250331,170200,295023450,3660,3660,3660,3660,0
|
|
20250331,170100,295023450,3660,3660,3660,3660,0
|
|
20250331,170000,295023450,3660,3660,3660,3660,0
|
|
20250331,165900,295023450,3660,3660,3660,3660,0
|
|
20250331,165800,295023450,3660,3660,3660,3660,0
|
|
20250331,165700,295023450,3660,3660,3660,3660,0
|
|
20250331,165600,295023450,3660,3660,3660,3660,0
|
|
20250331,165500,295023450,3660,3660,3660,3660,0
|
|
20250331,165400,295023450,3660,3660,3660,3660,0
|
|
20250331,165300,295023450,3660,3660,3660,3660,0
|
|
20250331,165200,295023450,3660,3660,3660,3660,0
|
|
20250331,165100,295023450,3660,3660,3660,3660,0
|
|
20250331,165000,295023450,3660,3660,3660,3660,0
|
|
20250331,164900,295023450,3660,3660,3660,3660,0
|
|
20250331,164800,295023450,3660,3660,3660,3660,0
|
|
20250331,164700,295023450,3660,3660,3660,3660,0
|
|
20250331,164600,295023450,3660,3660,3660,3660,0
|
|
20250331,164500,295023450,3660,3660,3660,3660,0
|
|
20250331,164400,295023450,3660,3660,3660,3660,0
|
|
20250331,164300,295023450,3660,3660,3660,3660,0
|
|
20250331,164200,295023450,3660,3660,3660,3660,0
|
|
20250331,164100,295023450,3660,3660,3660,3660,0
|
|
20250331,164000,295023450,3660,3660,3660,3660,0
|
|
20250331,163900,295023450,3660,3660,3660,3660,0
|
|
20250331,163800,295023450,3660,3660,3660,3660,0
|
|
20250331,163700,295023450,3660,3660,3660,3660,0
|
|
20250331,163600,295023450,3660,3660,3660,3660,0
|
|
20250331,163500,295023450,3660,3660,3660,3660,2605
|
|
20250331,163400,295023450,3660,3660,3660,3660,0
|
|
20250331,163300,295023450,3660,3660,3660,3660,0
|
|
20250331,163200,295023450,3660,3660,3660,3660,0
|
|
20250331,163100,295023450,3660,3660,3660,3660,0
|
|
20250331,163000,295023450,3660,3660,3660,3660,0
|
|
20250331,162900,295023450,3660,3660,3660,3660,0
|
|
20250331,162800,295023450,3660,3660,3660,3660,0
|
|
20250331,162700,295023450,3660,3660,3660,3660,0
|
|
20250331,162600,295023450,3660,3660,3660,3660,0
|
|
20250331,162500,295023450,3660,3660,3660,3660,0
|
|
20250331,162400,295023450,3660,3660,3660,3660,0
|
|
20250331,162300,295023450,3660,3660,3660,3660,0
|
|
20250331,162200,295023450,3660,3660,3660,3660,0
|
|
20250331,162100,295023450,3660,3660,3660,3660,0
|
|
20250331,162000,295023450,3660,3660,3660,3660,0
|
|
20250331,161900,295023450,3660,3660,3660,3660,0
|
|
20250331,161800,295023450,3660,3660,3660,3660,0
|
|
20250331,161700,295023450,3660,3660,3660,3660,0
|
|
20250331,161600,295023450,3660,3660,3660,3660,0
|
|
20250331,161500,295023450,3660,3660,3660,3660,0
|
|
20250331,161400,295023450,3660,3660,3660,3660,0
|
|
20250331,161300,295023450,3660,3660,3660,3660,0
|
|
20250331,161200,295023450,3660,3660,3660,3660,0
|
|
20250331,161100,295023450,3660,3660,3660,3660,0
|
|
20250331,161000,295023450,3660,3660,3660,3660,0
|
|
20250331,160900,295023450,3660,3660,3660,3660,0
|
|
20250331,160800,295023450,3660,3660,3660,3660,0
|
|
20250331,160700,295023450,3660,3660,3660,3660,0
|
|
20250331,160600,295023450,3660,3660,3660,3660,0
|
|
20250331,160500,295023450,3660,3660,3660,3660,2605
|
|
20250331,160400,295023450,3660,3660,3660,3660,0
|
|
20250331,160300,295023450,3660,3660,3660,3660,0
|
|
20250331,160200,295023450,3660,3660,3660,3660,0
|
|
20250331,160100,295023450,3660,3660,3660,3660,0
|
|
20250331,160000,295023450,3660,3660,3660,3660,0
|
|
20250331,155900,295023450,3660,3660,3660,3660,0
|
|
20250331,155800,295023450,3660,3660,3660,3660,0
|
|
20250331,155700,295023450,3660,3660,3660,3660,0
|
|
20250331,155600,295023450,3660,3660,3660,3660,0
|
|
20250331,155500,295023450,3660,3660,3660,3660,0
|
|
20250331,155400,295023450,3660,3660,3660,3660,0
|
|
20250331,155300,295023450,3660,3660,3660,3660,0
|
|
20250331,155200,295023450,3660,3660,3660,3660,0
|
|
20250331,155100,295023450,3660,3660,3660,3660,0
|
|
20250331,155000,295023450,3660,3660,3660,3660,0
|
|
20250331,154900,295023450,3660,3660,3660,3660,0
|
|
20250331,154800,295023450,3660,3660,3660,3660,0
|
|
20250331,154700,295023450,3660,3660,3660,3660,0
|
|
20250331,154600,295023450,3660,3660,3660,3660,0
|
|
20250331,154500,295023450,3660,3660,3660,3660,0
|
|
20250331,154400,295023450,3660,3660,3660,3660,0
|
|
20250331,154300,295023450,3660,3660,3660,3660,0
|
|
20250331,154200,295023450,3660,3660,3660,3660,0
|
|
20250331,154100,295023450,3660,3660,3660,3660,0
|
|
20250331,154000,295023450,3660,3660,3660,3660,0
|
|
20250331,153900,295023450,3660,3660,3660,3660,0
|
|
20250331,153800,295023450,3660,3660,3660,3660,0
|
|
20250331,153700,295023450,3660,3660,3660,3660,0
|
|
20250331,153600,295023450,3660,3660,3660,3660,0
|
|
20250331,153500,295023450,3660,3660,3660,3660,2605
|
|
20250331,153400,295023450,3660,3660,3660,3660,0
|
|
20250331,153300,295023450,3660,3660,3660,3660,0
|
|
20250331,153200,295023450,3660,3660,3660,3660,0
|
|
20250331,153100,295023450,3660,3660,3660,3660,0
|
|
20250331,153000,295023450,3660,3660,3660,3660,2605
|
|
20250331,152900,285489150,3680,3680,3680,3680,0
|
|
20250331,152800,285489150,3680,3680,3680,3680,0
|
|
20250331,152700,285489150,3680,3680,3680,3680,0
|
|
20250331,152600,285489150,3680,3680,3680,3680,0
|
|
20250331,152500,285489150,3680,3680,3680,3680,0
|
|
20250331,152400,285489150,3680,3680,3680,3680,0
|
|
20250331,152300,285489150,3680,3680,3680,3680,0
|
|
20250331,152200,285489150,3680,3680,3680,3680,0
|
|
20250331,152100,285489150,3680,3680,3680,3680,0
|
|
20250331,152000,285489150,3680,3680,3680,3680,0
|
|
20250331,151900,285489150,3680,3680,3680,3680,78
|
|
20250331,151800,285202110,3680,3680,3680,3680,37
|
|
20250331,151700,285065950,3680,3680,3680,3680,0
|
|
20250331,151600,285065950,3680,3680,3680,3680,10
|
|
20250331,151500,285029150,3660,3660,3660,3660,0
|
|
20250331,151400,285029150,3660,3660,3660,3660,0
|
|
20250331,151300,285029150,3660,3675,3675,3660,1500
|
|
20250331,151200,279529400,3675,3675,3675,3675,0
|
|
20250331,151100,279529400,3675,3675,3675,3675,150
|
|
20250331,151000,278978150,3675,3675,3675,3675,1
|
|
20250331,150900,278974475,3675,3675,3675,3675,0
|
|
20250331,150800,278974475,3675,3675,3675,3675,0
|
|
20250331,150700,278974475,3675,3680,3680,3675,65
|
|
20250331,150600,278735555,3680,3680,3680,3680,0
|
|
20250331,150500,278735555,3680,3680,3680,3680,60
|
|
20250331,150400,278514755,3685,3680,3685,3680,141
|
|
20250331,150300,277995820,3680,3680,3680,3680,0
|
|
20250331,150200,277995820,3680,3680,3680,3680,0
|
|
20250331,150100,277995820,3680,3680,3680,3680,0
|
|
20250331,150000,277995820,3680,3680,3680,3680,0
|
|
20250331,145900,277995820,3680,3680,3680,3680,0
|
|
20250331,145800,277995820,3680,3680,3680,3680,0
|
|
20250331,145700,277995820,3680,3680,3680,3680,667
|
|
20250331,145600,275541260,3690,3690,3690,3690,0
|
|
20250331,145500,275541260,3690,3690,3690,3690,0
|
|
20250331,145400,275541260,3690,3680,3690,3680,782
|
|
20250331,145300,272661680,3685,3685,3685,3685,0
|
|
20250331,145200,272661680,3685,3685,3685,3685,0
|
|
20250331,145100,272661680,3685,3685,3685,3685,0
|
|
20250331,145000,272661680,3685,3680,3685,3680,665
|
|
20250331,144900,270214025,3680,3680,3680,3680,0
|
|
20250331,144800,270214025,3680,3680,3680,3680,0
|
|
20250331,144700,270214025,3680,3685,3685,3670,5091
|
|
20250331,144600,251527410,3690,3690,3690,3690,0
|
|
20250331,144500,251527410,3690,3690,3690,3690,0
|
|
20250331,144400,251527410,3690,3690,3690,3690,0
|
|
20250331,144300,251527410,3690,3690,3690,3690,0
|
|
20250331,144200,251527410,3690,3690,3690,3690,0
|
|
20250331,144100,251527410,3690,3695,3695,3690,383
|
|
20250331,144000,250112240,3695,3695,3695,3695,0
|
|
20250331,143900,250112240,3695,3695,3695,3695,0
|
|
20250331,143800,250112240,3695,3695,3695,3695,0
|
|
20250331,143700,250112240,3695,3695,3695,3695,0
|
|
20250331,143600,250112240,3695,3695,3695,3695,1
|
|
20250331,143500,250108545,3700,3700,3700,3700,205
|
|
20250331,143400,249350045,3700,3700,3700,3700,0
|
|
20250331,143300,249350045,3700,3700,3700,3700,0
|
|
20250331,143200,249350045,3700,3700,3700,3700,0
|
|
20250331,143100,249350045,3700,3700,3700,3700,300
|
|
20250331,143000,248240045,3700,3700,3705,3700,429
|
|
20250331,142900,246652655,3695,3695,3695,3695,0
|
|
20250331,142800,246652655,3695,3695,3695,3695,0
|
|
20250331,142700,246652655,3695,3695,3695,3695,0
|
|
20250331,142600,246652655,3695,3685,3695,3685,445
|
|
20250331,142500,245009165,3665,3665,3665,3665,0
|
|
20250331,142400,245009165,3665,3665,3665,3665,0
|
|
20250331,142300,245009165,3665,3665,3665,3665,0
|
|
20250331,142200,245009165,3665,3665,3665,3665,0
|
|
20250331,142100,245009165,3665,3665,3665,3665,0
|
|
20250331,142000,245009165,3665,3665,3665,3665,0
|
|
20250331,141900,245009165,3665,3665,3665,3665,0
|
|
20250331,141800,245009165,3665,3665,3665,3665,0
|
|
20250331,141700,245009165,3665,3665,3665,3665,0
|
|
20250331,141600,245009165,3665,3665,3680,3665,450
|
|
20250331,141500,243356180,3665,3665,3675,3660,1785
|
|
20250331,141400,236810045,3665,3665,3665,3665,1
|
|
20250331,141300,236806380,3680,3665,3680,3665,573
|
|
20250331,141200,234700510,3670,3670,3670,3670,0
|
|
20250331,141100,234700510,3670,3670,3670,3670,0
|
|
20250331,141000,234700510,3670,3670,3670,3670,0
|
|
20250331,140900,234700510,3670,3670,3670,3670,0
|
|
20250331,140800,234700510,3670,3670,3670,3670,0
|
|
20250331,140700,234700510,3670,3670,3670,3670,0
|
|
20250331,140600,234700510,3670,3670,3670,3670,0
|
|
20250331,140500,234700510,3670,3670,3670,3670,1
|
|
20250331,140400,234696840,3670,3670,3670,3670,0
|
|
20250331,140300,234696840,3670,3670,3670,3670,0
|
|
20250331,140200,234696840,3670,3670,3670,3670,0
|
|
20250331,140100,234696840,3670,3670,3670,3670,0
|
|
20250331,140000,234696840,3670,3670,3670,3670,1
|
|
20250331,135900,234693170,3665,3665,3665,3665,150
|
|
20250331,135800,234143420,3665,3665,3665,3665,700
|
|
20250331,135700,231577920,3675,3675,3675,3660,2746
|
|
20250331,135600,221505740,3675,3675,3675,3675,120
|
|
20250331,135500,221064740,3680,3680,3680,3680,0
|
|
20250331,135400,221064740,3680,3680,3680,3680,0
|
|
20250331,135300,221064740,3680,3680,3680,3680,0
|
|
20250331,135200,221064740,3680,3680,3680,3680,0
|
|
20250331,135100,221064740,3680,3680,3680,3680,0
|
|
20250331,135000,221064740,3680,3680,3680,3680,0
|
|
20250331,134900,221064740,3680,3680,3680,3680,0
|
|
20250331,134800,221064740,3680,3680,3680,3680,0
|
|
20250331,134700,221064740,3680,3680,3680,3680,92
|
|
20250331,134600,220726180,3680,3680,3680,3680,0
|
|
20250331,134500,220726180,3680,3675,3680,3675,909
|
|
20250331,134400,217381880,3670,3670,3670,3670,0
|
|
20250331,134300,217381880,3670,3670,3670,3670,0
|
|
20250331,134200,217381880,3670,3670,3670,3670,22
|
|
20250331,134100,217301140,3670,3670,3670,3670,0
|
|
20250331,134000,217301140,3670,3670,3670,3670,0
|
|
20250331,133900,217301140,3670,3670,3670,3670,595
|
|
20250331,133800,215117490,3660,3660,3660,3660,0
|
|
20250331,133700,215117490,3660,3660,3660,3660,0
|
|
20250331,133600,215117490,3660,3660,3660,3660,0
|
|
20250331,133500,215117490,3660,3660,3660,3660,50
|
|
20250331,133400,214934490,3665,3665,3665,3665,0
|
|
20250331,133300,214934490,3665,3665,3665,3665,300
|
|
20250331,133200,213834990,3655,3665,3665,3655,1950
|
|
20250331,133100,206701880,3670,3680,3680,3670,729
|
|
20250331,133000,204023560,3695,3695,3695,3695,0
|
|
20250331,132900,204023560,3695,3695,3695,3695,0
|
|
20250331,132800,204023560,3695,3695,3695,3695,0
|
|
20250331,132700,204023560,3695,3695,3695,3695,27
|
|
20250331,132600,203923795,3675,3675,3675,3675,0
|
|
20250331,132500,203923795,3675,3675,3675,3675,0
|
|
20250331,132400,203923795,3675,3675,3675,3675,0
|
|
20250331,132300,203923795,3675,3675,3675,3675,0
|
|
20250331,132200,203923795,3675,3675,3675,3675,0
|
|
20250331,132100,203923795,3675,3675,3675,3675,0
|
|
20250331,132000,203923795,3675,3675,3675,3675,0
|
|
20250331,131900,203923795,3675,3675,3675,3675,0
|
|
20250331,131800,203923795,3675,3675,3675,3675,0
|
|
20250331,131700,203923795,3675,3675,3675,3675,0
|
|
20250331,131600,203923795,3675,3675,3675,3675,0
|
|
20250331,131500,203923795,3675,3675,3675,3675,0
|
|
20250331,131400,203923795,3675,3675,3675,3675,0
|
|
20250331,131300,203923795,3675,3675,3675,3675,0
|
|
20250331,131200,203923795,3675,3675,3675,3675,0
|
|
20250331,131100,203923795,3675,3675,3675,3675,0
|
|
20250331,131000,203923795,3675,3675,3675,3675,0
|
|
20250331,130900,203923795,3675,3675,3675,3675,0
|
|
20250331,130800,203923795,3675,3680,3680,3675,800
|
|
20250331,130700,200983780,3680,3680,3680,3680,0
|
|
20250331,130600,200983780,3680,3680,3680,3680,0
|
|
20250331,130500,200983780,3680,3680,3680,3680,0
|
|
20250331,130400,200983780,3680,3680,3680,3680,0
|
|
20250331,130300,200983780,3680,3680,3680,3680,15
|
|
20250331,130200,200928580,3685,3690,3690,3685,550
|
|
20250331,130100,198901725,3690,3690,3690,3690,0
|
|
20250331,130000,198901725,3690,3690,3690,3690,0
|
|
20250331,125900,198901725,3690,3690,3690,3690,0
|
|
20250331,125800,198901725,3690,3690,3690,3690,0
|
|
20250331,125700,198901725,3690,3690,3690,3690,648
|
|
20250331,125600,196510605,3690,3690,3690,3690,1185
|
|
20250331,125500,192137955,3690,3710,3710,3690,201
|
|
20250331,125400,191395565,3710,3710,3710,3710,11
|
|
20250331,125300,191354755,3700,3700,3700,3700,0
|
|
20250331,125200,191354755,3700,3705,3705,3700,309
|
|
20250331,125100,190211410,3710,3710,3710,3710,0
|
|
20250331,125000,190211410,3710,3710,3710,3710,2
|
|
20250331,124900,190203990,3705,3705,3705,3705,0
|
|
20250331,124800,190203990,3705,3705,3705,3705,0
|
|
20250331,124700,190203990,3705,3705,3705,3705,0
|
|
20250331,124600,190203990,3705,3705,3705,3705,0
|
|
20250331,124500,190203990,3705,3705,3705,3705,0
|
|
20250331,124400,190203990,3705,3705,3705,3705,0
|
|
20250331,124300,190203990,3705,3705,3705,3705,100
|
|
20250331,124200,189833490,3715,3715,3715,3715,0
|
|
20250331,124100,189833490,3715,3715,3715,3715,0
|
|
20250331,124000,189833490,3715,3715,3715,3715,0
|
|
20250331,123900,189833490,3715,3715,3715,3715,2
|
|
20250331,123800,189826060,3720,3720,3720,3720,0
|
|
20250331,123700,189826060,3720,3720,3720,3720,0
|
|
20250331,123600,189826060,3720,3720,3720,3720,117
|
|
20250331,123500,189390820,3730,3730,3730,3730,1
|
|
20250331,123400,189387090,3730,3730,3730,3730,0
|
|
20250331,123300,189387090,3730,3730,3730,3730,0
|
|
20250331,123200,189387090,3730,3730,3730,3730,0
|
|
20250331,123100,189387090,3730,3730,3730,3730,0
|
|
20250331,123000,189387090,3730,3730,3730,3730,0
|
|
20250331,122900,189387090,3730,3730,3730,3730,0
|
|
20250331,122800,189387090,3730,3730,3730,3730,0
|
|
20250331,122700,189387090,3730,3730,3730,3730,0
|
|
20250331,122600,189387090,3730,3730,3730,3730,0
|
|
20250331,122500,189387090,3730,3730,3730,3730,0
|
|
20250331,122400,189387090,3730,3730,3730,3730,0
|
|
20250331,122300,189387090,3730,3730,3730,3730,27
|
|
20250331,122200,189286380,3735,3735,3735,3735,0
|
|
20250331,122100,189286380,3735,3735,3735,3735,0
|
|
20250331,122000,189286380,3735,3735,3735,3735,0
|
|
20250331,121900,189286380,3735,3735,3735,3735,0
|
|
20250331,121800,189286380,3735,3735,3735,3735,0
|
|
20250331,121700,189286380,3735,3735,3735,3735,1
|
|
20250331,121600,189282645,3710,3710,3710,3710,0
|
|
20250331,121500,189282645,3710,3710,3710,3710,0
|
|
20250331,121400,189282645,3710,3710,3710,3710,25
|
|
20250331,121300,189189895,3710,3710,3710,3710,0
|
|
20250331,121200,189189895,3710,3710,3710,3710,50
|
|
20250331,121100,189004395,3710,3710,3710,3710,100
|
|
20250331,121000,188633395,3740,3740,3740,3740,0
|
|
20250331,120900,188633395,3740,3740,3740,3740,0
|
|
20250331,120800,188633395,3740,3740,3740,3740,0
|
|
20250331,120700,188633395,3740,3740,3740,3740,0
|
|
20250331,120600,188633395,3740,3740,3740,3740,0
|
|
20250331,120500,188633395,3740,3740,3740,3740,0
|
|
20250331,120400,188633395,3740,3740,3740,3740,0
|
|
20250331,120300,188633395,3740,3740,3740,3740,0
|
|
20250331,120200,188633395,3740,3740,3740,3740,0
|
|
20250331,120100,188633395,3740,3740,3740,3740,0
|
|
20250331,120000,188633395,3740,3720,3740,3720,130
|
|
20250331,115900,188148365,3720,3720,3720,3720,0
|
|
20250331,115800,188148365,3720,3720,3720,3720,236
|
|
20250331,115700,187270445,3700,3700,3700,3700,0
|
|
20250331,115600,187270445,3700,3700,3700,3700,0
|
|
20250331,115500,187270445,3700,3705,3705,3700,2000
|
|
20250331,115400,179863260,3720,3720,3720,3720,0
|
|
20250331,115300,179863260,3720,3720,3720,3720,0
|
|
20250331,115200,179863260,3720,3720,3720,3720,0
|
|
20250331,115100,179863260,3720,3715,3720,3715,27
|
|
20250331,115000,179762865,3710,3710,3710,3710,0
|
|
20250331,114900,179762865,3710,3710,3710,3710,0
|
|
20250331,114800,179762865,3710,3710,3710,3710,0
|
|
20250331,114700,179762865,3710,3710,3710,3710,0
|
|
20250331,114600,179762865,3710,3710,3710,3710,0
|
|
20250331,114500,179762865,3710,3710,3710,3710,0
|
|
20250331,114400,179762865,3710,3710,3710,3710,0
|
|
20250331,114300,179762865,3710,3710,3710,3710,428
|
|
20250331,114200,178174985,3710,3710,3710,3710,32
|
|
20250331,114100,178056265,3715,3715,3715,3715,0
|
|
20250331,114000,178056265,3715,3715,3715,3715,0
|
|
20250331,113900,178056265,3715,3715,3715,3715,1
|
|
20250331,113800,178052550,3715,3715,3715,3715,1
|
|
20250331,113700,178048835,3700,3700,3700,3700,0
|
|
20250331,113600,178048835,3700,3700,3700,3700,0
|
|
20250331,113500,178048835,3700,3700,3700,3700,0
|
|
20250331,113400,178048835,3700,3700,3700,3700,1700
|
|
20250331,113300,171758835,3700,3700,3700,3700,13
|
|
20250331,113200,171710735,3725,3725,3725,3725,0
|
|
20250331,113100,171710735,3725,3725,3725,3725,0
|
|
20250331,113000,171710735,3725,3725,3725,3725,0
|
|
20250331,112900,171710735,3725,3725,3725,3725,0
|
|
20250331,112800,171710735,3725,3705,3725,3700,51
|
|
20250331,112700,171521860,3735,3735,3735,3735,0
|
|
20250331,112600,171521860,3735,3735,3735,3735,0
|
|
20250331,112500,171521860,3735,3735,3735,3735,0
|
|
20250331,112400,171521860,3735,3735,3735,3735,0
|
|
20250331,112300,171521860,3735,3735,3735,3735,6
|
|
20250331,112200,171499450,3740,3740,3740,3740,0
|
|
20250331,112100,171499450,3740,3740,3740,3740,0
|
|
20250331,112000,171499450,3740,3700,3740,3700,131
|
|
20250331,111900,171013050,3700,3720,3730,3700,127
|
|
20250331,111800,170542455,3720,3720,3720,3720,300
|
|
20250331,111700,169426455,3700,3700,3700,3700,0
|
|
20250331,111600,169426455,3700,3700,3700,3700,100
|
|
20250331,111500,169056455,3720,3720,3720,3720,0
|
|
20250331,111400,169056455,3720,3720,3720,3720,1
|
|
20250331,111300,169052735,3705,3705,3705,3705,0
|
|
20250331,111200,169052735,3705,3705,3705,3705,0
|
|
20250331,111100,169052735,3705,3705,3705,3705,0
|
|
20250331,111000,169052735,3705,3710,3710,3705,107
|
|
20250331,110900,168656285,3720,3720,3720,3720,1
|
|
20250331,110800,168652565,3710,3710,3710,3710,0
|
|
20250331,110700,168652565,3710,3715,3715,3710,29
|
|
20250331,110600,168544905,3720,3730,3740,3720,565
|
|
20250331,110500,166442920,3720,3720,3720,3720,0
|
|
20250331,110400,166442920,3720,3720,3720,3720,0
|
|
20250331,110300,166442920,3720,3720,3720,3720,0
|
|
20250331,110200,166442920,3720,3720,3720,3720,0
|
|
20250331,110100,166442920,3720,3720,3720,3720,0
|
|
20250331,110000,166442920,3720,3720,3720,3720,0
|
|
20250331,105900,166442920,3720,3725,3725,3720,81
|
|
20250331,105800,166141245,3730,3730,3730,3730,0
|
|
20250331,105700,166141245,3730,3735,3735,3730,14
|
|
20250331,105600,166089020,3735,3735,3735,3735,0
|
|
20250331,105500,166089020,3735,3735,3735,3735,0
|
|
20250331,105400,166089020,3735,3740,3740,3735,980
|
|
20250331,105300,162423870,3735,3735,3735,3735,0
|
|
20250331,105200,162423870,3735,3735,3735,3735,3
|
|
20250331,105100,162412665,3740,3740,3740,3740,0
|
|
20250331,105000,162412665,3740,3740,3740,3740,0
|
|
20250331,104900,162412665,3740,3740,3740,3740,0
|
|
20250331,104800,162412665,3740,3740,3740,3740,0
|
|
20250331,104700,162412665,3740,3740,3740,3740,27
|
|
20250331,104600,162311685,3740,3740,3740,3740,0
|
|
20250331,104500,162311685,3740,3740,3740,3740,0
|
|
20250331,104400,162311685,3740,3740,3740,3740,0
|
|
20250331,104300,162311685,3740,3740,3740,3740,0
|
|
20250331,104200,162311685,3740,3740,3740,3740,1
|
|
20250331,104100,162307945,3735,3735,3735,3735,15
|
|
20250331,104000,162251920,3735,3735,3735,3735,800
|
|
20250331,103900,159263920,3730,3730,3730,3725,20
|
|
20250331,103800,159189365,3740,3740,3740,3740,0
|
|
20250331,103700,159189365,3740,3740,3740,3740,1
|
|
20250331,103600,159185625,3735,3735,3735,3735,250
|
|
20250331,103500,158251875,3740,3740,3740,3740,0
|
|
20250331,103400,158251875,3740,3740,3740,3740,201
|
|
20250331,103300,157500135,3735,3740,3740,3735,215
|
|
20250331,103200,156696930,3740,3735,3740,3735,92
|
|
20250331,103100,156353305,3730,3725,3730,3715,250
|
|
20250331,103000,155422555,3720,3720,3720,3720,1
|
|
20250331,102900,155418835,3735,3735,3735,3735,0
|
|
20250331,102800,155418835,3735,3735,3735,3735,0
|
|
20250331,102700,155418835,3735,3720,3735,3720,400
|
|
20250331,102600,153927415,3720,3720,3720,3720,0
|
|
20250331,102500,153927415,3720,3710,3720,3710,106
|
|
20250331,102400,153534095,3705,3705,3705,3705,500
|
|
20250331,102300,151681595,3725,3725,3725,3725,0
|
|
20250331,102200,151681595,3725,3725,3725,3725,350
|
|
20250331,102100,150377845,3730,3715,3730,3700,686
|
|
20250331,102000,147829985,3705,3705,3705,3705,54
|
|
20250331,101900,147629915,3710,3710,3710,3710,432
|
|
20250331,101800,146027195,3710,3710,3710,3710,50
|
|
20250331,101700,145841695,3705,3705,3715,3705,815
|
|
20250331,101600,142818120,3705,3705,3705,3705,61
|
|
20250331,101500,142592115,3705,3725,3725,3705,36
|
|
20250331,101400,142458175,3735,3715,3735,3715,1108
|
|
20250331,101300,138337220,3705,3705,3705,3705,482
|
|
20250331,101200,136551410,3700,3700,3700,3700,0
|
|
20250331,101100,136551410,3700,3700,3700,3700,0
|
|
20250331,101000,136551410,3700,3700,3700,3700,57
|
|
20250331,100900,136340510,3700,3700,3700,3700,0
|
|
20250331,100800,136340510,3700,3705,3705,3700,73
|
|
20250331,100700,136070070,3715,3715,3715,3715,58
|
|
20250331,100600,135854600,3735,3735,3735,3735,0
|
|
20250331,100500,135854600,3735,3710,3735,3710,1780
|
|
20250331,100400,129219075,3715,3700,3715,3700,1282
|
|
20250331,100300,124472685,3695,3695,3695,3695,0
|
|
20250331,100200,124472685,3695,3695,3695,3695,0
|
|
20250331,100100,124472685,3695,3695,3695,3690,890
|
|
20250331,100000,121184430,3690,3690,3690,3690,0
|
|
20250331,095900,121184430,3690,3690,3690,3690,0
|
|
20250331,095800,121184430,3690,3690,3690,3690,0
|
|
20250331,095700,121184430,3690,3690,3690,3690,0
|
|
20250331,095600,121184430,3690,3690,3690,3690,0
|
|
20250331,095500,121184430,3690,3690,3690,3690,0
|
|
20250331,095400,121184430,3690,3690,3690,3690,0
|
|
20250331,095300,121184430,3690,3680,3690,3680,1358
|
|
20250331,095200,116179305,3680,3680,3680,3680,53
|
|
20250331,095100,115984265,3690,3680,3690,3655,1730
|
|
20250331,095000,109621495,3680,3675,3680,3655,3054
|
|
20250331,094900,98420270,3670,3670,3670,3670,544
|
|
20250331,094800,96423790,3685,3685,3685,3685,0
|
|
20250331,094700,96423790,3685,3685,3685,3685,1
|
|
20250331,094600,96420105,3665,3670,3670,3665,461
|
|
20250331,094500,94730515,3685,3685,3685,3685,0
|
|
20250331,094400,94730515,3685,3680,3685,3680,363
|
|
20250331,094300,93393920,3675,3675,3675,3675,736
|
|
20250331,094200,90689120,3675,3675,3675,3675,0
|
|
20250331,094100,90689120,3675,3675,3675,3675,25
|
|
20250331,094000,90597245,3680,3680,3680,3680,0
|
|
20250331,093900,90597245,3680,3675,3680,3675,300
|
|
20250331,093800,89493455,3675,3675,3675,3675,0
|
|
20250331,093700,89493455,3675,3675,3675,3675,50
|
|
20250331,093600,89309705,3680,3680,3680,3680,30
|
|
20250331,093500,89199305,3690,3690,3690,3690,0
|
|
20250331,093400,89199305,3690,3690,3690,3690,0
|
|
20250331,093300,89199305,3690,3690,3690,3690,0
|
|
20250331,093200,89199305,3690,3680,3690,3680,250
|
|
20250331,093100,88278660,3680,3680,3680,3680,0
|
|
20250331,093000,88278660,3680,3680,3680,3680,1
|
|
20250331,092900,88274980,3655,3670,3670,3655,282
|
|
20250331,092800,87241785,3675,3670,3680,3650,3113
|
|
20250331,092700,75826200,3670,3660,3670,3650,4001
|
|
20250331,092600,61211050,3660,3660,3660,3660,0
|
|
20250331,092500,61211050,3660,3690,3690,3660,4136
|
|
20250331,092400,46036985,3685,3680,3685,3680,845
|
|
20250331,092300,42926795,3685,3690,3705,3685,1228
|
|
20250331,092200,38394975,3715,3715,3715,3715,26
|
|
20250331,092100,38298385,3690,3690,3690,3690,0
|
|
20250331,092000,38298385,3690,3720,3720,3690,52
|
|
20250331,091900,38105755,3690,3690,3690,3690,26
|
|
20250331,091800,38009815,3720,3700,3720,3695,968
|
|
20250331,091700,34429215,3700,3695,3730,3695,188
|
|
20250331,091600,33733485,3695,3700,3700,3695,1087
|
|
20250331,091500,29711935,3725,3695,3725,3695,320
|
|
20250331,091400,28525110,3695,3695,3695,3695,0
|
|
20250331,091300,28525110,3695,3690,3695,3690,780
|
|
20250331,091200,25646690,3675,3670,3675,3670,140
|
|
20250331,091100,25132450,3665,3665,3665,3665,763
|
|
20250331,091000,22336055,3660,3665,3665,3660,203
|
|
20250331,090900,21592960,3675,3685,3685,3675,141
|
|
20250331,090800,21073960,3710,3710,3710,3710,11
|
|
20250331,090700,21033150,3680,3680,3680,3680,0
|
|
20250331,090600,21033150,3680,3680,3680,3680,0
|
|
20250331,090500,21033150,3680,3680,3680,3680,0
|
|
20250331,090400,21033150,3680,3715,3715,3680,2347
|
|
20250331,090300,12395770,3720,3685,3720,3685,1066
|
|
20250331,090200,8457730,3685,3685,3685,3685,20
|
|
20250331,090100,8384030,3685,3710,3710,3685,1075
|
|
20250331,090000,4406555,3710,3695,3730,3675,1195
|