645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194200,247437545,4180,4180,4180,4180,2409
|
|
20250331,194100,247437545,4180,4180,4180,4180,0
|
|
20250331,194000,247437545,4180,4180,4180,4180,0
|
|
20250331,193900,247437545,4180,4180,4180,4180,0
|
|
20250331,193800,247437545,4180,4180,4180,4180,0
|
|
20250331,193700,247437545,4180,4180,4180,4180,0
|
|
20250331,193600,247437545,4180,4180,4180,4180,0
|
|
20250331,193500,247437545,4180,4180,4180,4180,0
|
|
20250331,193400,247437545,4180,4180,4180,4180,0
|
|
20250331,193300,247437545,4180,4180,4180,4180,0
|
|
20250331,193200,247437545,4180,4180,4180,4180,0
|
|
20250331,193100,247437545,4180,4180,4180,4180,0
|
|
20250331,193000,247437545,4180,4180,4180,4180,0
|
|
20250331,192900,247437545,4180,4180,4180,4180,0
|
|
20250331,192800,247437545,4180,4180,4180,4180,0
|
|
20250331,192700,247437545,4180,4180,4180,4180,0
|
|
20250331,192600,247437545,4180,4180,4180,4180,0
|
|
20250331,192500,247437545,4180,4180,4180,4180,0
|
|
20250331,192400,247437545,4180,4180,4180,4180,0
|
|
20250331,192300,247437545,4180,4180,4180,4180,0
|
|
20250331,192200,247437545,4180,4180,4180,4180,0
|
|
20250331,192100,247437545,4180,4180,4180,4180,0
|
|
20250331,192000,247437545,4180,4180,4180,4180,0
|
|
20250331,191900,247437545,4180,4180,4180,4180,0
|
|
20250331,191800,247437545,4180,4180,4180,4180,0
|
|
20250331,191700,247437545,4180,4180,4180,4180,0
|
|
20250331,191600,247437545,4180,4180,4180,4180,0
|
|
20250331,191500,247437545,4180,4180,4180,4180,0
|
|
20250331,191400,247437545,4180,4180,4180,4180,0
|
|
20250331,191300,247437545,4180,4180,4180,4180,0
|
|
20250331,191200,247437545,4180,4180,4180,4180,2409
|
|
20250331,191100,247437545,4180,4180,4180,4180,0
|
|
20250331,191000,247437545,4180,4180,4180,4180,0
|
|
20250331,190900,247437545,4180,4180,4180,4180,0
|
|
20250331,190800,247437545,4180,4180,4180,4180,0
|
|
20250331,190700,247437545,4180,4180,4180,4180,0
|
|
20250331,190600,247437545,4180,4180,4180,4180,0
|
|
20250331,190500,247437545,4180,4180,4180,4180,0
|
|
20250331,190400,247437545,4180,4180,4180,4180,0
|
|
20250331,190300,247437545,4180,4180,4180,4180,0
|
|
20250331,190200,247437545,4180,4180,4180,4180,0
|
|
20250331,190100,247437545,4180,4180,4180,4180,0
|
|
20250331,190000,247437545,4180,4180,4180,4180,0
|
|
20250331,185900,247437545,4180,4180,4180,4180,0
|
|
20250331,185800,247437545,4180,4180,4180,4180,0
|
|
20250331,185700,247437545,4180,4180,4180,4180,0
|
|
20250331,185600,247437545,4180,4180,4180,4180,0
|
|
20250331,185500,247437545,4180,4180,4180,4180,0
|
|
20250331,185400,247437545,4180,4180,4180,4180,0
|
|
20250331,185300,247437545,4180,4180,4180,4180,0
|
|
20250331,185200,247437545,4180,4180,4180,4180,0
|
|
20250331,185100,247437545,4180,4180,4180,4180,0
|
|
20250331,185000,247437545,4180,4180,4180,4180,0
|
|
20250331,184900,247437545,4180,4180,4180,4180,0
|
|
20250331,184800,247437545,4180,4180,4180,4180,0
|
|
20250331,184700,247437545,4180,4180,4180,4180,0
|
|
20250331,184600,247437545,4180,4180,4180,4180,0
|
|
20250331,184500,247437545,4180,4180,4180,4180,0
|
|
20250331,184400,247437545,4180,4180,4180,4180,0
|
|
20250331,184300,247437545,4180,4180,4180,4180,0
|
|
20250331,184200,247437545,4180,4180,4180,4180,2409
|
|
20250331,184100,247437545,4180,4180,4180,4180,0
|
|
20250331,184000,247437545,4180,4180,4180,4180,0
|
|
20250331,183900,247437545,4180,4180,4180,4180,0
|
|
20250331,183800,247437545,4180,4180,4180,4180,0
|
|
20250331,183700,247437545,4180,4180,4180,4180,0
|
|
20250331,183600,247437545,4180,4180,4180,4180,0
|
|
20250331,183500,247437545,4180,4180,4180,4180,0
|
|
20250331,183400,247437545,4180,4180,4180,4180,0
|
|
20250331,183300,247437545,4180,4180,4180,4180,0
|
|
20250331,183200,247437545,4180,4180,4180,4180,0
|
|
20250331,183100,247437545,4180,4180,4180,4180,0
|
|
20250331,183000,247437545,4180,4180,4180,4180,0
|
|
20250331,182900,247437545,4180,4180,4180,4180,0
|
|
20250331,182800,247437545,4180,4180,4180,4180,0
|
|
20250331,182700,247437545,4180,4180,4180,4180,0
|
|
20250331,182600,247437545,4180,4180,4180,4180,0
|
|
20250331,182500,247437545,4180,4180,4180,4180,0
|
|
20250331,182400,247437545,4180,4180,4180,4180,0
|
|
20250331,182300,247437545,4180,4180,4180,4180,0
|
|
20250331,182200,247437545,4180,4180,4180,4180,0
|
|
20250331,182100,247437545,4180,4180,4180,4180,0
|
|
20250331,182000,247437545,4180,4180,4180,4180,0
|
|
20250331,181900,247437545,4180,4180,4180,4180,0
|
|
20250331,181800,247437545,4180,4180,4180,4180,0
|
|
20250331,181700,247437545,4180,4180,4180,4180,0
|
|
20250331,181600,247437545,4180,4180,4180,4180,0
|
|
20250331,181500,247437545,4180,4180,4180,4180,0
|
|
20250331,181400,247437545,4180,4180,4180,4180,0
|
|
20250331,181300,247437545,4180,4180,4180,4180,0
|
|
20250331,181200,247437545,4180,4180,4180,4180,2409
|
|
20250331,181100,247437545,4180,4180,4180,4180,0
|
|
20250331,181000,247437545,4180,4180,4180,4180,0
|
|
20250331,180900,247437545,4180,4180,4180,4180,0
|
|
20250331,180800,247437545,4180,4180,4180,4180,0
|
|
20250331,180700,247437545,4180,4180,4180,4180,0
|
|
20250331,180600,247437545,4180,4180,4180,4180,0
|
|
20250331,180500,247437545,4180,4180,4180,4180,0
|
|
20250331,180400,247437545,4180,4180,4180,4180,0
|
|
20250331,180300,247437545,4180,4180,4180,4180,0
|
|
20250331,180200,247437545,4180,4180,4180,4180,0
|
|
20250331,180100,247437545,4180,4180,4180,4180,0
|
|
20250331,180000,247437545,4180,4180,4180,4180,0
|
|
20250331,175900,247437545,4180,4180,4180,4180,0
|
|
20250331,175800,247437545,4180,4180,4180,4180,0
|
|
20250331,175700,247437545,4180,4180,4180,4180,0
|
|
20250331,175600,247437545,4180,4180,4180,4180,0
|
|
20250331,175500,247437545,4180,4180,4180,4180,0
|
|
20250331,175400,247437545,4180,4180,4180,4180,0
|
|
20250331,175300,247437545,4180,4180,4180,4180,0
|
|
20250331,175200,247437545,4180,4180,4180,4180,0
|
|
20250331,175100,247437545,4180,4180,4180,4180,0
|
|
20250331,175000,247437545,4180,4180,4180,4180,0
|
|
20250331,174900,247437545,4180,4180,4180,4180,0
|
|
20250331,174800,247437545,4180,4180,4180,4180,0
|
|
20250331,174700,247437545,4180,4180,4180,4180,0
|
|
20250331,174600,247437545,4180,4180,4180,4180,0
|
|
20250331,174500,247437545,4180,4180,4180,4180,0
|
|
20250331,174400,247437545,4180,4180,4180,4180,0
|
|
20250331,174300,247437545,4180,4180,4180,4180,0
|
|
20250331,174200,247437545,4180,4180,4180,4180,2409
|
|
20250331,174100,247437545,4180,4180,4180,4180,0
|
|
20250331,174000,247437545,4180,4180,4180,4180,0
|
|
20250331,173900,247437545,4180,4180,4180,4180,0
|
|
20250331,173800,247437545,4180,4180,4180,4180,0
|
|
20250331,173700,247437545,4180,4180,4180,4180,0
|
|
20250331,173600,247437545,4180,4180,4180,4180,0
|
|
20250331,173500,247437545,4180,4180,4180,4180,0
|
|
20250331,173400,247437545,4180,4180,4180,4180,0
|
|
20250331,173300,247437545,4180,4180,4180,4180,0
|
|
20250331,173200,247437545,4180,4180,4180,4180,0
|
|
20250331,173100,247437545,4180,4180,4180,4180,0
|
|
20250331,173000,247437545,4180,4180,4180,4180,0
|
|
20250331,172900,247437545,4180,4180,4180,4180,0
|
|
20250331,172800,247437545,4180,4180,4180,4180,0
|
|
20250331,172700,247437545,4180,4180,4180,4180,0
|
|
20250331,172600,247437545,4180,4180,4180,4180,0
|
|
20250331,172500,247437545,4180,4180,4180,4180,0
|
|
20250331,172400,247437545,4180,4180,4180,4180,0
|
|
20250331,172300,247437545,4180,4180,4180,4180,0
|
|
20250331,172200,247437545,4180,4180,4180,4180,0
|
|
20250331,172100,247437545,4180,4180,4180,4180,0
|
|
20250331,172000,247437545,4180,4180,4180,4180,0
|
|
20250331,171900,247437545,4180,4180,4180,4180,0
|
|
20250331,171800,247437545,4180,4180,4180,4180,0
|
|
20250331,171700,247437545,4180,4180,4180,4180,0
|
|
20250331,171600,247437545,4180,4180,4180,4180,0
|
|
20250331,171500,247437545,4180,4180,4180,4180,0
|
|
20250331,171400,247437545,4180,4180,4180,4180,0
|
|
20250331,171300,247437545,4180,4180,4180,4180,0
|
|
20250331,171200,247437545,4180,4180,4180,4180,2409
|
|
20250331,171100,247437545,4180,4180,4180,4180,0
|
|
20250331,171000,247437545,4180,4180,4180,4180,0
|
|
20250331,170900,247437545,4180,4180,4180,4180,0
|
|
20250331,170800,247437545,4180,4180,4180,4180,0
|
|
20250331,170700,247437545,4180,4180,4180,4180,0
|
|
20250331,170600,247437545,4180,4180,4180,4180,0
|
|
20250331,170500,247437545,4180,4180,4180,4180,0
|
|
20250331,170400,247437545,4180,4180,4180,4180,0
|
|
20250331,170300,247437545,4180,4180,4180,4180,0
|
|
20250331,170200,247437545,4180,4180,4180,4180,0
|
|
20250331,170100,247437545,4180,4180,4180,4180,0
|
|
20250331,170000,247437545,4180,4180,4180,4180,0
|
|
20250331,165900,247437545,4180,4180,4180,4180,0
|
|
20250331,165800,247437545,4180,4180,4180,4180,0
|
|
20250331,165700,247437545,4180,4180,4180,4180,0
|
|
20250331,165600,247437545,4180,4180,4180,4180,0
|
|
20250331,165500,247437545,4180,4180,4180,4180,0
|
|
20250331,165400,247437545,4180,4180,4180,4180,0
|
|
20250331,165300,247437545,4180,4180,4180,4180,0
|
|
20250331,165200,247437545,4180,4180,4180,4180,0
|
|
20250331,165100,247437545,4180,4180,4180,4180,0
|
|
20250331,165000,247437545,4180,4180,4180,4180,0
|
|
20250331,164900,247437545,4180,4180,4180,4180,0
|
|
20250331,164800,247437545,4180,4180,4180,4180,0
|
|
20250331,164700,247437545,4180,4180,4180,4180,0
|
|
20250331,164600,247437545,4180,4180,4180,4180,0
|
|
20250331,164500,247437545,4180,4180,4180,4180,0
|
|
20250331,164400,247437545,4180,4180,4180,4180,0
|
|
20250331,164300,247437545,4180,4180,4180,4180,0
|
|
20250331,164200,247437545,4180,4180,4180,4180,2409
|
|
20250331,164100,247437545,4180,4180,4180,4180,0
|
|
20250331,164000,247437545,4180,4180,4180,4180,0
|
|
20250331,163900,247437545,4180,4180,4180,4180,0
|
|
20250331,163800,247437545,4180,4180,4180,4180,0
|
|
20250331,163700,247437545,4180,4180,4180,4180,0
|
|
20250331,163600,247437545,4180,4180,4180,4180,0
|
|
20250331,163500,247437545,4180,4180,4180,4180,0
|
|
20250331,163400,247437545,4180,4180,4180,4180,0
|
|
20250331,163300,247437545,4180,4180,4180,4180,0
|
|
20250331,163200,247437545,4180,4180,4180,4180,0
|
|
20250331,163100,247437545,4180,4180,4180,4180,0
|
|
20250331,163000,247437545,4180,4180,4180,4180,0
|
|
20250331,162900,247437545,4180,4180,4180,4180,0
|
|
20250331,162800,247437545,4180,4180,4180,4180,0
|
|
20250331,162700,247437545,4180,4180,4180,4180,0
|
|
20250331,162600,247437545,4180,4180,4180,4180,0
|
|
20250331,162500,247437545,4180,4180,4180,4180,0
|
|
20250331,162400,247437545,4180,4180,4180,4180,0
|
|
20250331,162300,247437545,4180,4180,4180,4180,0
|
|
20250331,162200,247437545,4180,4180,4180,4180,0
|
|
20250331,162100,247437545,4180,4180,4180,4180,0
|
|
20250331,162000,247437545,4180,4180,4180,4180,0
|
|
20250331,161900,247437545,4180,4180,4180,4180,0
|
|
20250331,161800,247437545,4180,4180,4180,4180,0
|
|
20250331,161700,247437545,4180,4180,4180,4180,0
|
|
20250331,161600,247437545,4180,4180,4180,4180,0
|
|
20250331,161500,247437545,4180,4180,4180,4180,0
|
|
20250331,161400,247437545,4180,4180,4180,4180,0
|
|
20250331,161300,247437545,4180,4180,4180,4180,0
|
|
20250331,161200,247437545,4180,4180,4180,4180,2409
|
|
20250331,161100,247437545,4180,4180,4180,4180,0
|
|
20250331,161000,247437545,4180,4180,4180,4180,0
|
|
20250331,160900,247437545,4180,4180,4180,4180,0
|
|
20250331,160800,247437545,4180,4180,4180,4180,0
|
|
20250331,160700,247437545,4180,4180,4180,4180,0
|
|
20250331,160600,247437545,4180,4180,4180,4180,0
|
|
20250331,160500,247437545,4180,4180,4180,4180,0
|
|
20250331,160400,247437545,4180,4180,4180,4180,0
|
|
20250331,160300,247437545,4180,4180,4180,4180,0
|
|
20250331,160200,247437545,4180,4180,4180,4180,0
|
|
20250331,160100,247437545,4180,4180,4180,4180,0
|
|
20250331,160000,247437545,4180,4180,4180,4180,0
|
|
20250331,155900,247437545,4180,4180,4180,4180,0
|
|
20250331,155800,247437545,4180,4180,4180,4180,0
|
|
20250331,155700,247437545,4180,4180,4180,4180,0
|
|
20250331,155600,247437545,4180,4180,4180,4180,0
|
|
20250331,155500,247437545,4180,4180,4180,4180,0
|
|
20250331,155400,247437545,4180,4180,4180,4180,0
|
|
20250331,155300,247437545,4180,4180,4180,4180,0
|
|
20250331,155200,247437545,4180,4180,4180,4180,0
|
|
20250331,155100,247437545,4180,4180,4180,4180,0
|
|
20250331,155000,247437545,4180,4180,4180,4180,0
|
|
20250331,154900,247437545,4180,4180,4180,4180,0
|
|
20250331,154800,247437545,4180,4180,4180,4180,0
|
|
20250331,154700,247437545,4180,4180,4180,4180,0
|
|
20250331,154600,247437545,4180,4180,4180,4180,0
|
|
20250331,154500,247437545,4180,4180,4180,4180,0
|
|
20250331,154400,247437545,4180,4180,4180,4180,0
|
|
20250331,154300,247437545,4180,4180,4180,4180,0
|
|
20250331,154200,247437545,4180,4180,4180,4180,2409
|
|
20250331,154100,247437545,4180,4180,4180,4180,0
|
|
20250331,154000,247437545,4180,4180,4180,4180,0
|
|
20250331,153900,247437545,4180,4180,4180,4180,0
|
|
20250331,153800,247437545,4180,4180,4180,4180,0
|
|
20250331,153700,247437545,4180,4180,4180,4180,0
|
|
20250331,153600,247437545,4180,4180,4180,4180,0
|
|
20250331,153500,247437545,4180,4180,4180,4180,0
|
|
20250331,153400,247437545,4180,4180,4180,4180,0
|
|
20250331,153300,247437545,4180,4180,4180,4180,0
|
|
20250331,153200,247437545,4180,4180,4180,4180,0
|
|
20250331,153100,247437545,4180,4180,4180,4180,0
|
|
20250331,153000,247437545,4180,4180,4180,4180,2409
|
|
20250331,152900,237367925,4200,4200,4200,4200,0
|
|
20250331,152800,237367925,4200,4200,4200,4200,0
|
|
20250331,152700,237367925,4200,4200,4200,4200,0
|
|
20250331,152600,237367925,4200,4200,4200,4200,0
|
|
20250331,152500,237367925,4200,4200,4200,4200,0
|
|
20250331,152400,237367925,4200,4200,4200,4200,0
|
|
20250331,152300,237367925,4200,4200,4200,4200,0
|
|
20250331,152200,237367925,4200,4200,4200,4200,0
|
|
20250331,152100,237367925,4200,4200,4200,4200,0
|
|
20250331,152000,237367925,4200,4200,4200,4200,0
|
|
20250331,151900,237367925,4200,4200,4200,4200,0
|
|
20250331,151800,237367925,4200,4200,4200,4200,0
|
|
20250331,151700,237367925,4200,4200,4200,4200,1
|
|
20250331,151600,237363725,4185,4185,4185,4185,0
|
|
20250331,151500,237363725,4185,4185,4200,4185,106
|
|
20250331,151400,236920100,4185,4185,4185,4185,51
|
|
20250331,151300,236706665,4185,4200,4200,4185,1154
|
|
20250331,151200,231871845,4195,4195,4195,4195,384
|
|
20250331,151100,230260965,4200,4200,4200,4200,0
|
|
20250331,151000,230260965,4200,4200,4200,4200,0
|
|
20250331,150900,230260965,4200,4205,4205,4200,345
|
|
20250331,150800,228811770,4215,4215,4215,4215,0
|
|
20250331,150700,228811770,4215,4215,4215,4215,0
|
|
20250331,150600,228811770,4215,4215,4215,4215,0
|
|
20250331,150500,228811770,4215,4215,4215,4215,0
|
|
20250331,150400,228811770,4215,4215,4215,4215,0
|
|
20250331,150300,228811770,4215,4215,4215,4215,0
|
|
20250331,150200,228811770,4215,4200,4215,4200,2
|
|
20250331,150100,228803355,4215,4215,4215,4215,1
|
|
20250331,150000,228799140,4205,4205,4205,4205,10
|
|
20250331,145900,228757090,4215,4215,4215,4215,0
|
|
20250331,145800,228757090,4215,4215,4215,4215,0
|
|
20250331,145700,228757090,4215,4215,4215,4215,1
|
|
20250331,145600,228752875,4200,4200,4200,4200,0
|
|
20250331,145500,228752875,4200,4200,4200,4200,0
|
|
20250331,145400,228752875,4200,4200,4200,4200,903
|
|
20250331,145300,224960275,4200,4205,4205,4200,151
|
|
20250331,145200,224326065,4220,4220,4220,4220,0
|
|
20250331,145100,224326065,4220,4220,4220,4220,0
|
|
20250331,145000,224326065,4220,4220,4220,4220,0
|
|
20250331,144900,224326065,4220,4220,4220,4220,2
|
|
20250331,144800,224317625,4225,4225,4225,4225,0
|
|
20250331,144700,224317625,4225,4225,4225,4225,0
|
|
20250331,144600,224317625,4225,4225,4225,4225,0
|
|
20250331,144500,224317625,4225,4225,4225,4225,0
|
|
20250331,144400,224317625,4225,4225,4225,4225,0
|
|
20250331,144300,224317625,4225,4225,4225,4225,0
|
|
20250331,144200,224317625,4225,4225,4225,4225,0
|
|
20250331,144100,224317625,4225,4225,4225,4225,12
|
|
20250331,144000,224266925,4225,4220,4225,4220,70
|
|
20250331,143900,223971425,4220,4200,4220,4200,6
|
|
20250331,143800,223946205,4230,4230,4230,4230,0
|
|
20250331,143700,223946205,4230,4230,4230,4230,0
|
|
20250331,143600,223946205,4230,4210,4230,4210,165
|
|
20250331,143500,223251115,4190,4200,4200,4190,103
|
|
20250331,143400,222818910,4210,4210,4210,4210,0
|
|
20250331,143300,222818910,4210,4210,4210,4210,1
|
|
20250331,143200,222814700,4205,4205,4205,4205,0
|
|
20250331,143100,222814700,4205,4205,4205,4205,1
|
|
20250331,143000,222810495,4205,4205,4205,4205,43
|
|
20250331,142900,222629680,4210,4210,4210,4210,0
|
|
20250331,142800,222629680,4210,4210,4210,4210,0
|
|
20250331,142700,222629680,4210,4210,4210,4210,10
|
|
20250331,142600,222587580,4210,4210,4210,4210,5
|
|
20250331,142500,222566530,4210,4210,4210,4210,0
|
|
20250331,142400,222566530,4210,4210,4210,4210,0
|
|
20250331,142300,222566530,4210,4210,4210,4210,10
|
|
20250331,142200,222524430,4205,4205,4205,4205,0
|
|
20250331,142100,222524430,4205,4205,4205,4205,0
|
|
20250331,142000,222524430,4205,4200,4205,4200,926
|
|
20250331,141900,218631900,4200,4200,4200,4200,0
|
|
20250331,141800,218631900,4200,4200,4200,4200,240
|
|
20250331,141700,217623900,4190,4200,4200,4190,71
|
|
20250331,141600,217326180,4200,4195,4200,4195,198
|
|
20250331,141500,216495565,4200,4200,4200,4200,0
|
|
20250331,141400,216495565,4200,4200,4200,4200,0
|
|
20250331,141300,216495565,4200,4200,4200,4200,0
|
|
20250331,141200,216495565,4200,4200,4200,4200,0
|
|
20250331,141100,216495565,4200,4200,4200,4200,0
|
|
20250331,141000,216495565,4200,4200,4200,4200,69
|
|
20250331,140900,216205765,4200,4200,4200,4200,0
|
|
20250331,140800,216205765,4200,4200,4200,4200,0
|
|
20250331,140700,216205765,4200,4200,4200,4200,0
|
|
20250331,140600,216205765,4200,4200,4200,4200,79
|
|
20250331,140500,215873965,4200,4200,4200,4200,0
|
|
20250331,140400,215873965,4200,4200,4200,4200,982
|
|
20250331,140300,211749565,4200,4200,4200,4200,0
|
|
20250331,140200,211749565,4200,4200,4200,4200,0
|
|
20250331,140100,211749565,4200,4200,4200,4200,0
|
|
20250331,140000,211749565,4200,4200,4200,4200,3
|
|
20250331,135900,211736965,4200,4200,4200,4200,0
|
|
20250331,135800,211736965,4200,4200,4200,4200,0
|
|
20250331,135700,211736965,4200,4200,4200,4200,10
|
|
20250331,135600,211694965,4200,4200,4200,4200,0
|
|
20250331,135500,211694965,4200,4200,4200,4200,0
|
|
20250331,135400,211694965,4200,4200,4200,4200,0
|
|
20250331,135300,211694965,4200,4200,4200,4200,0
|
|
20250331,135200,211694965,4200,4200,4200,4200,1
|
|
20250331,135100,211690765,4190,4190,4190,4190,579
|
|
20250331,135000,209264755,4200,4200,4200,4200,0
|
|
20250331,134900,209264755,4200,4200,4200,4200,0
|
|
20250331,134800,209264755,4200,4200,4200,4200,0
|
|
20250331,134700,209264755,4200,4200,4200,4200,0
|
|
20250331,134600,209264755,4200,4200,4200,4200,0
|
|
20250331,134500,209264755,4200,4200,4200,4200,26
|
|
20250331,134400,209155555,4200,4200,4200,4200,0
|
|
20250331,134300,209155555,4200,4200,4200,4200,2
|
|
20250331,134200,209147155,4200,4200,4200,4200,1
|
|
20250331,134100,209142955,4190,4190,4190,4190,0
|
|
20250331,134000,209142955,4190,4190,4190,4190,0
|
|
20250331,133900,209142955,4190,4190,4190,4190,0
|
|
20250331,133800,209142955,4190,4190,4190,4190,42
|
|
20250331,133700,208966975,4200,4200,4200,4200,0
|
|
20250331,133600,208966975,4200,4200,4200,4200,0
|
|
20250331,133500,208966975,4200,4200,4200,4200,0
|
|
20250331,133400,208966975,4200,4200,4200,4200,0
|
|
20250331,133300,208966975,4200,4200,4200,4200,1
|
|
20250331,133200,208962775,4195,4200,4200,4195,1552
|
|
20250331,133100,202451095,4210,4210,4210,4210,0
|
|
20250331,133000,202451095,4210,4210,4210,4210,1
|
|
20250331,132900,202446885,4205,4205,4205,4205,0
|
|
20250331,132800,202446885,4205,4205,4205,4205,0
|
|
20250331,132700,202446885,4205,4195,4205,4195,2
|
|
20250331,132600,202438485,4210,4210,4210,4210,1
|
|
20250331,132500,202434275,4210,4210,4210,4210,0
|
|
20250331,132400,202434275,4210,4200,4210,4200,564
|
|
20250331,132300,200065215,4190,4190,4190,4190,100
|
|
20250331,132200,199646215,4200,4195,4200,4190,6
|
|
20250331,132100,199621030,4200,4200,4200,4200,0
|
|
20250331,132000,199621030,4200,4200,4200,4200,0
|
|
20250331,131900,199621030,4200,4200,4200,4200,0
|
|
20250331,131800,199621030,4200,4200,4200,4200,0
|
|
20250331,131700,199621030,4200,4200,4200,4200,4
|
|
20250331,131600,199604230,4200,4200,4200,4200,0
|
|
20250331,131500,199604230,4200,4200,4200,4200,0
|
|
20250331,131400,199604230,4200,4200,4200,4200,0
|
|
20250331,131300,199604230,4200,4200,4200,4200,0
|
|
20250331,131200,199604230,4200,4200,4200,4200,0
|
|
20250331,131100,199604230,4200,4200,4200,4200,70
|
|
20250331,131000,199310230,4200,4200,4200,4200,0
|
|
20250331,130900,199310230,4200,4200,4200,4200,0
|
|
20250331,130800,199310230,4200,4195,4200,4195,91
|
|
20250331,130700,198928480,4195,4195,4195,4195,0
|
|
20250331,130600,198928480,4195,4195,4195,4195,1
|
|
20250331,130500,198924285,4190,4190,4190,4190,0
|
|
20250331,130400,198924285,4190,4190,4190,4190,89
|
|
20250331,130300,198551375,4190,4195,4195,4190,305
|
|
20250331,130200,197273085,4200,4200,4200,4200,0
|
|
20250331,130100,197273085,4200,4200,4200,4200,0
|
|
20250331,130000,197273085,4200,4200,4200,4200,0
|
|
20250331,125900,197273085,4200,4200,4200,4200,0
|
|
20250331,125800,197273085,4200,4200,4200,4200,0
|
|
20250331,125700,197273085,4200,4200,4200,4200,4
|
|
20250331,125600,197256285,4200,4200,4200,4200,0
|
|
20250331,125500,197256285,4200,4200,4200,4200,0
|
|
20250331,125400,197256285,4200,4200,4200,4200,6
|
|
20250331,125300,197231085,4200,4200,4200,4200,2
|
|
20250331,125200,197222685,4200,4200,4200,4200,24
|
|
20250331,125100,197121885,4195,4195,4195,4195,0
|
|
20250331,125000,197121885,4195,4195,4195,4195,0
|
|
20250331,124900,197121885,4195,4195,4195,4195,0
|
|
20250331,124800,197121885,4195,4195,4195,4195,0
|
|
20250331,124700,197121885,4195,4195,4195,4195,0
|
|
20250331,124600,197121885,4195,4195,4195,4195,0
|
|
20250331,124500,197121885,4195,4200,4200,4195,669
|
|
20250331,124400,194315375,4210,4210,4210,4210,0
|
|
20250331,124300,194315375,4210,4210,4210,4210,0
|
|
20250331,124200,194315375,4210,4210,4210,4195,1779
|
|
20250331,124100,186843745,4210,4210,4210,4210,0
|
|
20250331,124000,186843745,4210,4210,4210,4210,0
|
|
20250331,123900,186843745,4210,4210,4210,4210,0
|
|
20250331,123800,186843745,4210,4210,4210,4210,0
|
|
20250331,123700,186843745,4210,4210,4210,4210,0
|
|
20250331,123600,186843745,4210,4210,4210,4210,0
|
|
20250331,123500,186843745,4210,4210,4210,4210,0
|
|
20250331,123400,186843745,4210,4210,4210,4210,1
|
|
20250331,123300,186839535,4210,4210,4210,4210,0
|
|
20250331,123200,186839535,4210,4210,4210,4210,0
|
|
20250331,123100,186839535,4210,4210,4210,4210,0
|
|
20250331,123000,186839535,4210,4210,4210,4210,0
|
|
20250331,122900,186839535,4210,4210,4210,4210,0
|
|
20250331,122800,186839535,4210,4210,4210,4210,0
|
|
20250331,122700,186839535,4210,4210,4210,4210,0
|
|
20250331,122600,186839535,4210,4210,4210,4210,0
|
|
20250331,122500,186839535,4210,4210,4210,4210,0
|
|
20250331,122400,186839535,4210,4210,4210,4210,0
|
|
20250331,122300,186839535,4210,4210,4210,4210,0
|
|
20250331,122200,186839535,4210,4210,4210,4210,0
|
|
20250331,122100,186839535,4210,4210,4210,4210,0
|
|
20250331,122000,186839535,4210,4210,4210,4210,0
|
|
20250331,121900,186839535,4210,4210,4210,4210,0
|
|
20250331,121800,186839535,4210,4200,4210,4200,105
|
|
20250331,121700,186398485,4200,4200,4200,4200,1
|
|
20250331,121600,186394285,4200,4200,4200,4200,0
|
|
20250331,121500,186394285,4200,4200,4200,4200,0
|
|
20250331,121400,186394285,4200,4200,4200,4200,0
|
|
20250331,121300,186394285,4200,4205,4205,4200,57
|
|
20250331,121200,186154870,4200,4215,4215,4200,1306
|
|
20250331,121100,180667425,4215,4215,4215,4215,1
|
|
20250331,121000,180663210,4210,4210,4210,4210,0
|
|
20250331,120900,180663210,4210,4215,4215,4210,218
|
|
20250331,120800,179745415,4215,4215,4215,4215,3
|
|
20250331,120700,179732770,4215,4215,4215,4215,0
|
|
20250331,120600,179732770,4215,4215,4215,4215,0
|
|
20250331,120500,179732770,4215,4215,4215,4215,0
|
|
20250331,120400,179732770,4215,4215,4215,4215,0
|
|
20250331,120300,179732770,4215,4215,4215,4215,0
|
|
20250331,120200,179732770,4215,4215,4215,4215,0
|
|
20250331,120100,179732770,4215,4215,4215,4215,1
|
|
20250331,120000,179728555,4215,4215,4215,4215,0
|
|
20250331,115900,179728555,4215,4215,4215,4215,0
|
|
20250331,115800,179728555,4215,4215,4215,4215,0
|
|
20250331,115700,179728555,4215,4215,4215,4215,0
|
|
20250331,115600,179728555,4215,4215,4215,4215,5
|
|
20250331,115500,179707480,4215,4215,4215,4215,0
|
|
20250331,115400,179707480,4215,4215,4215,4215,0
|
|
20250331,115300,179707480,4215,4215,4215,4215,0
|
|
20250331,115200,179707480,4215,4215,4215,4215,0
|
|
20250331,115100,179707480,4215,4215,4215,4215,0
|
|
20250331,115000,179707480,4215,4215,4215,4215,3
|
|
20250331,114900,179694835,4215,4215,4215,4215,475
|
|
20250331,114800,177692710,4215,4215,4215,4215,0
|
|
20250331,114700,177692710,4215,4215,4215,4215,0
|
|
20250331,114600,177692710,4215,4215,4215,4215,0
|
|
20250331,114500,177692710,4215,4215,4215,4215,200
|
|
20250331,114400,176849710,4215,4215,4215,4215,0
|
|
20250331,114300,176849710,4215,4215,4215,4215,0
|
|
20250331,114200,176849710,4215,4215,4215,4215,0
|
|
20250331,114100,176849710,4215,4200,4215,4200,81
|
|
20250331,114000,176509495,4200,4200,4200,4200,42
|
|
20250331,113900,176333095,4205,4205,4205,4205,1238
|
|
20250331,113800,171127305,4210,4210,4210,4210,0
|
|
20250331,113700,171127305,4210,4210,4210,4210,0
|
|
20250331,113600,171127305,4210,4210,4210,4210,0
|
|
20250331,113500,171127305,4210,4210,4210,4210,0
|
|
20250331,113400,171127305,4210,4215,4215,4210,382
|
|
20250331,113300,169519030,4210,4210,4210,4210,0
|
|
20250331,113200,169519030,4210,4210,4210,4210,0
|
|
20250331,113100,169519030,4210,4210,4210,4210,0
|
|
20250331,113000,169519030,4210,4210,4210,4210,0
|
|
20250331,112900,169519030,4210,4210,4210,4210,0
|
|
20250331,112800,169519030,4210,4210,4210,4210,0
|
|
20250331,112700,169519030,4210,4210,4210,4210,0
|
|
20250331,112600,169519030,4210,4210,4210,4210,0
|
|
20250331,112500,169519030,4210,4210,4210,4210,0
|
|
20250331,112400,169519030,4210,4210,4210,4210,0
|
|
20250331,112300,169519030,4210,4210,4210,4210,0
|
|
20250331,112200,169519030,4210,4210,4210,4210,0
|
|
20250331,112100,169519030,4210,4210,4210,4210,0
|
|
20250331,112000,169519030,4210,4210,4210,4210,0
|
|
20250331,111900,169519030,4210,4210,4210,4210,0
|
|
20250331,111800,169519030,4210,4210,4210,4210,0
|
|
20250331,111700,169519030,4210,4210,4210,4210,0
|
|
20250331,111600,169519030,4210,4210,4210,4210,0
|
|
20250331,111500,169519030,4210,4210,4210,4210,0
|
|
20250331,111400,169519030,4210,4210,4210,4210,89
|
|
20250331,111300,169144340,4210,4210,4210,4210,686
|
|
20250331,111200,166256280,4210,4210,4210,4210,251
|
|
20250331,111100,165199570,4210,4230,4230,4210,4174
|
|
20250331,111000,147600640,4230,4230,4230,4230,0
|
|
20250331,110900,147600640,4230,4230,4230,4230,0
|
|
20250331,110800,147600640,4230,4230,4230,4230,0
|
|
20250331,110700,147600640,4230,4230,4230,4230,0
|
|
20250331,110600,147600640,4230,4230,4230,4230,0
|
|
20250331,110500,147600640,4230,4230,4230,4230,0
|
|
20250331,110400,147600640,4230,4230,4230,4230,0
|
|
20250331,110300,147600640,4230,4230,4230,4230,200
|
|
20250331,110200,146754640,4230,4230,4230,4230,0
|
|
20250331,110100,146754640,4230,4230,4230,4230,0
|
|
20250331,110000,146754640,4230,4230,4230,4230,0
|
|
20250331,105900,146754640,4230,4230,4230,4230,0
|
|
20250331,105800,146754640,4230,4230,4230,4230,0
|
|
20250331,105700,146754640,4230,4240,4240,4230,300
|
|
20250331,105600,145484870,4240,4240,4240,4240,6
|
|
20250331,105500,145459430,4255,4255,4255,4255,0
|
|
20250331,105400,145459430,4255,4255,4255,4255,0
|
|
20250331,105300,145459430,4255,4255,4255,4255,0
|
|
20250331,105200,145459430,4255,4255,4255,4255,180
|
|
20250331,105100,144693530,4240,4240,4240,4240,0
|
|
20250331,105000,144693530,4240,4240,4240,4240,0
|
|
20250331,104900,144693530,4240,4240,4240,4240,0
|
|
20250331,104800,144693530,4240,4240,4240,4240,0
|
|
20250331,104700,144693530,4240,4240,4240,4240,0
|
|
20250331,104600,144693530,4240,4240,4240,4240,0
|
|
20250331,104500,144693530,4240,4240,4240,4240,0
|
|
20250331,104400,144693530,4240,4245,4245,4240,2238
|
|
20250331,104300,135203905,4245,4245,4245,4245,4
|
|
20250331,104200,135186925,4245,4245,4245,4245,0
|
|
20250331,104100,135186925,4245,4245,4245,4245,10
|
|
20250331,104000,135144475,4240,4240,4240,4240,0
|
|
20250331,103900,135144475,4240,4240,4240,4240,0
|
|
20250331,103800,135144475,4240,4240,4240,4240,0
|
|
20250331,103700,135144475,4240,4240,4240,4240,0
|
|
20250331,103600,135144475,4240,4245,4245,4240,248
|
|
20250331,103500,134092695,4245,4245,4245,4245,0
|
|
20250331,103400,134092695,4245,4245,4245,4245,0
|
|
20250331,103300,134092695,4245,4245,4245,4245,0
|
|
20250331,103200,134092695,4245,4245,4245,4245,0
|
|
20250331,103100,134092695,4245,4245,4245,4245,0
|
|
20250331,103000,134092695,4245,4245,4245,4245,0
|
|
20250331,102900,134092695,4245,4245,4245,4245,1
|
|
20250331,102800,134088450,4255,4255,4255,4255,0
|
|
20250331,102700,134088450,4255,4255,4255,4255,0
|
|
20250331,102600,134088450,4255,4255,4255,4255,0
|
|
20250331,102500,134088450,4255,4265,4265,4255,2
|
|
20250331,102400,134079930,4240,4240,4240,4240,1877
|
|
20250331,102300,126121450,4240,4240,4240,4240,2
|
|
20250331,102200,126112970,4235,4235,4235,4235,0
|
|
20250331,102100,126112970,4235,4235,4235,4235,100
|
|
20250331,102000,125689470,4240,4240,4240,4240,0
|
|
20250331,101900,125689470,4240,4240,4240,4240,0
|
|
20250331,101800,125689470,4240,4240,4240,4240,3
|
|
20250331,101700,125676750,4240,4235,4240,4235,2
|
|
20250331,101600,125668275,4240,4235,4240,4235,2
|
|
20250331,101500,125659800,4240,4240,4240,4240,0
|
|
20250331,101400,125659800,4240,4240,4240,4240,0
|
|
20250331,101300,125659800,4240,4240,4240,4240,200
|
|
20250331,101200,124811800,4240,4240,4240,4240,3
|
|
20250331,101100,124799080,4240,4240,4240,4240,39
|
|
20250331,101000,124633720,4235,4235,4235,4235,5
|
|
20250331,100900,124612545,4240,4240,4240,4235,79
|
|
20250331,100800,124277970,4265,4265,4265,4265,0
|
|
20250331,100700,124277970,4265,4265,4265,4265,0
|
|
20250331,100600,124277970,4265,4265,4265,4265,2
|
|
20250331,100500,124269440,4240,4240,4240,4240,7763
|
|
20250331,100400,91354320,4240,4240,4240,4240,0
|
|
20250331,100300,91354320,4240,4240,4240,4240,0
|
|
20250331,100200,91354320,4240,4235,4240,4235,61
|
|
20250331,100100,91095980,4240,4240,4240,4240,0
|
|
20250331,100000,91095980,4240,4240,4240,4240,200
|
|
20250331,095900,90247980,4265,4265,4265,4265,0
|
|
20250331,095800,90247980,4265,4250,4265,4240,6609
|
|
20250331,095700,62202460,4250,4245,4250,4245,551
|
|
20250331,095600,59863460,4250,4250,4250,4250,0
|
|
20250331,095500,59863460,4250,4250,4250,4250,11
|
|
20250331,095400,59816710,4250,4250,4250,4250,49
|
|
20250331,095300,59608460,4250,4250,4250,4250,500
|
|
20250331,095200,57483460,4250,4250,4250,4250,1
|
|
20250331,095100,57479210,4250,4245,4250,4245,201
|
|
20250331,095000,56625960,4245,4245,4245,4245,0
|
|
20250331,094900,56625960,4245,4250,4250,4245,72
|
|
20250331,094800,56320295,4245,4245,4245,4245,0
|
|
20250331,094700,56320295,4245,4245,4245,4245,35
|
|
20250331,094600,56171720,4240,4240,4240,4240,0
|
|
20250331,094500,56171720,4240,4240,4240,4240,0
|
|
20250331,094400,56171720,4240,4240,4260,4240,203
|
|
20250331,094300,55310960,4240,4245,4245,4240,1400
|
|
20250331,094200,49371610,4250,4270,4270,4250,1208
|
|
20250331,094100,44237530,4255,4255,4255,4255,210
|
|
20250331,094000,43343980,4270,4270,4270,4270,1
|
|
20250331,093900,43339710,4255,4260,4260,4255,980
|
|
20250331,093800,39169260,4270,4270,4270,4260,35
|
|
20250331,093700,39019825,4265,4265,4265,4265,0
|
|
20250331,093600,39019825,4265,4267,4267,4265,104
|
|
20250331,093500,38576225,4265,4260,4265,4260,172
|
|
20250331,093400,37842750,4260,4260,4260,4260,1038
|
|
20250331,093300,33420870,4260,4255,4260,4255,26
|
|
20250331,093200,33310235,4260,4260,4260,4260,0
|
|
20250331,093100,33310235,4260,4260,4260,4260,2
|
|
20250331,093000,33301715,4257,4257,4257,4257,20
|
|
20250331,092900,33216575,4260,4260,4260,4260,0
|
|
20250331,092800,33216575,4260,4260,4260,4260,2
|
|
20250331,092700,33208055,4255,4255,4255,4255,12
|
|
20250331,092600,33156995,4260,4260,4260,4260,2282
|
|
20250331,092500,23435675,4260,4260,4260,4260,5
|
|
20250331,092400,23414375,4260,4260,4260,4260,0
|
|
20250331,092300,23414375,4260,4260,4260,4260,591
|
|
20250331,092200,20896715,4260,4260,4260,4260,0
|
|
20250331,092100,20896715,4260,4270,4275,4260,1264
|
|
20250331,092000,15507800,4275,4275,4275,4275,0
|
|
20250331,091900,15507800,4275,4275,4275,4275,5
|
|
20250331,091800,15486425,4280,4280,4280,4280,12
|
|
20250331,091700,15435065,4285,4285,4285,4285,0
|
|
20250331,091600,15435065,4285,4270,4285,4270,721
|
|
20250331,091500,12356380,4285,4285,4285,4285,0
|
|
20250331,091400,12356380,4285,4285,4285,4285,0
|
|
20250331,091300,12356380,4285,4285,4285,4285,0
|
|
20250331,091200,12356380,4285,4270,4285,4270,150
|
|
20250331,091100,11715265,4285,4270,4285,4270,401
|
|
20250331,091000,10002980,4285,4285,4285,4285,0
|
|
20250331,090900,10002980,4285,4275,4285,4275,49
|
|
20250331,090800,9793495,4285,4275,4285,4270,411
|
|
20250331,090700,8033930,4285,4285,4285,4285,10
|
|
20250331,090600,7991080,4285,4285,4285,4285,0
|
|
20250331,090500,7991080,4285,4275,4285,4260,976
|
|
20250331,090400,3828030,4310,4310,4310,4310,0
|
|
20250331,090300,3828030,4310,4310,4310,4310,0
|
|
20250331,090200,3828030,4310,4310,4310,4310,1
|
|
20250331,090100,3823720,4315,4315,4315,4315,0
|
|
20250331,090000,3823720,4315,4270,4315,4270,895
|