675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,201200,247843010,7900,7900,7900,7900,1958
|
|
20250331,201100,247843010,7900,7900,7900,7900,0
|
|
20250331,201000,247843010,7900,7900,7900,7900,0
|
|
20250331,200900,247843010,7900,7900,7900,7900,0
|
|
20250331,200800,247843010,7900,7900,7900,7900,0
|
|
20250331,200700,247843010,7900,7900,7900,7900,0
|
|
20250331,200600,247843010,7900,7900,7900,7900,0
|
|
20250331,200500,247843010,7900,7900,7900,7900,0
|
|
20250331,200400,247843010,7900,7900,7900,7900,0
|
|
20250331,200300,247843010,7900,7900,7900,7900,0
|
|
20250331,200200,247843010,7900,7900,7900,7900,0
|
|
20250331,200100,247843010,7900,7900,7900,7900,0
|
|
20250331,200000,247843010,7900,7900,7900,7900,0
|
|
20250331,195900,247843010,7900,7900,7900,7900,0
|
|
20250331,195800,247843010,7900,7900,7900,7900,0
|
|
20250331,195700,247843010,7900,7900,7900,7900,0
|
|
20250331,195600,247843010,7900,7900,7900,7900,0
|
|
20250331,195500,247843010,7900,7900,7900,7900,0
|
|
20250331,195400,247843010,7900,7900,7900,7900,0
|
|
20250331,195300,247843010,7900,7900,7900,7900,0
|
|
20250331,195200,247843010,7900,7900,7900,7900,0
|
|
20250331,195100,247843010,7900,7900,7900,7900,0
|
|
20250331,195000,247843010,7900,7900,7900,7900,0
|
|
20250331,194900,247843010,7900,7900,7900,7900,0
|
|
20250331,194800,247843010,7900,7900,7900,7900,0
|
|
20250331,194700,247843010,7900,7900,7900,7900,0
|
|
20250331,194600,247843010,7900,7900,7900,7900,0
|
|
20250331,194500,247843010,7900,7900,7900,7900,0
|
|
20250331,194400,247843010,7900,7900,7900,7900,0
|
|
20250331,194300,247843010,7900,7900,7900,7900,0
|
|
20250331,194200,247843010,7900,7900,7900,7900,1958
|
|
20250331,194100,247843010,7900,7900,7900,7900,0
|
|
20250331,194000,247843010,7900,7900,7900,7900,0
|
|
20250331,193900,247843010,7900,7900,7900,7900,0
|
|
20250331,193800,247843010,7900,7900,7900,7900,0
|
|
20250331,193700,247843010,7900,7900,7900,7900,0
|
|
20250331,193600,247843010,7900,7900,7900,7900,0
|
|
20250331,193500,247843010,7900,7900,7900,7900,0
|
|
20250331,193400,247843010,7900,7900,7900,7900,0
|
|
20250331,193300,247843010,7900,7900,7900,7900,0
|
|
20250331,193200,247843010,7900,7900,7900,7900,0
|
|
20250331,193100,247843010,7900,7900,7900,7900,0
|
|
20250331,193000,247843010,7900,7900,7900,7900,0
|
|
20250331,192900,247843010,7900,7900,7900,7900,0
|
|
20250331,192800,247843010,7900,7900,7900,7900,0
|
|
20250331,192700,247843010,7900,7900,7900,7900,0
|
|
20250331,192600,247843010,7900,7900,7900,7900,0
|
|
20250331,192500,247843010,7900,7900,7900,7900,0
|
|
20250331,192400,247843010,7900,7900,7900,7900,0
|
|
20250331,192300,247843010,7900,7900,7900,7900,0
|
|
20250331,192200,247843010,7900,7900,7900,7900,0
|
|
20250331,192100,247843010,7900,7900,7900,7900,0
|
|
20250331,192000,247843010,7900,7900,7900,7900,0
|
|
20250331,191900,247843010,7900,7900,7900,7900,0
|
|
20250331,191800,247843010,7900,7900,7900,7900,0
|
|
20250331,191700,247843010,7900,7900,7900,7900,0
|
|
20250331,191600,247843010,7900,7900,7900,7900,0
|
|
20250331,191500,247843010,7900,7900,7900,7900,0
|
|
20250331,191400,247843010,7900,7900,7900,7900,0
|
|
20250331,191300,247843010,7900,7900,7900,7900,0
|
|
20250331,191200,247843010,7900,7900,7900,7900,1958
|
|
20250331,191100,247843010,7900,7900,7900,7900,0
|
|
20250331,191000,247843010,7900,7900,7900,7900,0
|
|
20250331,190900,247843010,7900,7900,7900,7900,0
|
|
20250331,190800,247843010,7900,7900,7900,7900,0
|
|
20250331,190700,247843010,7900,7900,7900,7900,0
|
|
20250331,190600,247843010,7900,7900,7900,7900,0
|
|
20250331,190500,247843010,7900,7900,7900,7900,0
|
|
20250331,190400,247843010,7900,7900,7900,7900,0
|
|
20250331,190300,247843010,7900,7900,7900,7900,0
|
|
20250331,190200,247843010,7900,7900,7900,7900,0
|
|
20250331,190100,247843010,7900,7900,7900,7900,0
|
|
20250331,190000,247843010,7900,7900,7900,7900,0
|
|
20250331,185900,247843010,7900,7900,7900,7900,0
|
|
20250331,185800,247843010,7900,7900,7900,7900,0
|
|
20250331,185700,247843010,7900,7900,7900,7900,0
|
|
20250331,185600,247843010,7900,7900,7900,7900,0
|
|
20250331,185500,247843010,7900,7900,7900,7900,0
|
|
20250331,185400,247843010,7900,7900,7900,7900,0
|
|
20250331,185300,247843010,7900,7900,7900,7900,0
|
|
20250331,185200,247843010,7900,7900,7900,7900,0
|
|
20250331,185100,247843010,7900,7900,7900,7900,0
|
|
20250331,185000,247843010,7900,7900,7900,7900,0
|
|
20250331,184900,247843010,7900,7900,7900,7900,0
|
|
20250331,184800,247843010,7900,7900,7900,7900,0
|
|
20250331,184700,247843010,7900,7900,7900,7900,0
|
|
20250331,184600,247843010,7900,7900,7900,7900,0
|
|
20250331,184500,247843010,7900,7900,7900,7900,0
|
|
20250331,184400,247843010,7900,7900,7900,7900,0
|
|
20250331,184300,247843010,7900,7900,7900,7900,0
|
|
20250331,184200,247843010,7900,7900,7900,7900,1958
|
|
20250331,184100,247843010,7900,7900,7900,7900,0
|
|
20250331,184000,247843010,7900,7900,7900,7900,0
|
|
20250331,183900,247843010,7900,7900,7900,7900,0
|
|
20250331,183800,247843010,7900,7900,7900,7900,0
|
|
20250331,183700,247843010,7900,7900,7900,7900,0
|
|
20250331,183600,247843010,7900,7900,7900,7900,0
|
|
20250331,183500,247843010,7900,7900,7900,7900,0
|
|
20250331,183400,247843010,7900,7900,7900,7900,0
|
|
20250331,183300,247843010,7900,7900,7900,7900,0
|
|
20250331,183200,247843010,7900,7900,7900,7900,0
|
|
20250331,183100,247843010,7900,7900,7900,7900,0
|
|
20250331,183000,247843010,7900,7900,7900,7900,0
|
|
20250331,182900,247843010,7900,7900,7900,7900,0
|
|
20250331,182800,247843010,7900,7900,7900,7900,0
|
|
20250331,182700,247843010,7900,7900,7900,7900,0
|
|
20250331,182600,247843010,7900,7900,7900,7900,0
|
|
20250331,182500,247843010,7900,7900,7900,7900,0
|
|
20250331,182400,247843010,7900,7900,7900,7900,0
|
|
20250331,182300,247843010,7900,7900,7900,7900,0
|
|
20250331,182200,247843010,7900,7900,7900,7900,0
|
|
20250331,182100,247843010,7900,7900,7900,7900,0
|
|
20250331,182000,247843010,7900,7900,7900,7900,0
|
|
20250331,181900,247843010,7900,7900,7900,7900,0
|
|
20250331,181800,247843010,7900,7900,7900,7900,0
|
|
20250331,181700,247843010,7900,7900,7900,7900,0
|
|
20250331,181600,247843010,7900,7900,7900,7900,0
|
|
20250331,181500,247843010,7900,7900,7900,7900,0
|
|
20250331,181400,247843010,7900,7900,7900,7900,0
|
|
20250331,181300,247843010,7900,7900,7900,7900,0
|
|
20250331,181200,247843010,7900,7900,7900,7900,1958
|
|
20250331,181100,247843010,7900,7900,7900,7900,0
|
|
20250331,181000,247843010,7900,7900,7900,7900,0
|
|
20250331,180900,247843010,7900,7900,7900,7900,0
|
|
20250331,180800,247843010,7900,7900,7900,7900,0
|
|
20250331,180700,247843010,7900,7900,7900,7900,0
|
|
20250331,180600,247843010,7900,7900,7900,7900,0
|
|
20250331,180500,247843010,7900,7900,7900,7900,0
|
|
20250331,180400,247843010,7900,7900,7900,7900,0
|
|
20250331,180300,247843010,7900,7900,7900,7900,0
|
|
20250331,180200,247843010,7900,7900,7900,7900,0
|
|
20250331,180100,247843010,7900,7900,7900,7900,0
|
|
20250331,180000,247843010,7900,7900,7900,7900,0
|
|
20250331,175900,247843010,7900,7900,7900,7900,0
|
|
20250331,175800,247843010,7900,7900,7900,7900,0
|
|
20250331,175700,247843010,7900,7900,7900,7900,0
|
|
20250331,175600,247843010,7900,7900,7900,7900,0
|
|
20250331,175500,247843010,7900,7900,7900,7900,0
|
|
20250331,175400,247843010,7900,7900,7900,7900,0
|
|
20250331,175300,247843010,7900,7900,7900,7900,0
|
|
20250331,175200,247843010,7900,7900,7900,7900,0
|
|
20250331,175100,247843010,7900,7900,7900,7900,0
|
|
20250331,175000,247843010,7900,7900,7900,7900,0
|
|
20250331,174900,247843010,7900,7900,7900,7900,0
|
|
20250331,174800,247843010,7900,7900,7900,7900,0
|
|
20250331,174700,247843010,7900,7900,7900,7900,0
|
|
20250331,174600,247843010,7900,7900,7900,7900,0
|
|
20250331,174500,247843010,7900,7900,7900,7900,0
|
|
20250331,174400,247843010,7900,7900,7900,7900,0
|
|
20250331,174300,247843010,7900,7900,7900,7900,0
|
|
20250331,174200,247843010,7900,7900,7900,7900,1958
|
|
20250331,174100,247843010,7900,7900,7900,7900,0
|
|
20250331,174000,247843010,7900,7900,7900,7900,0
|
|
20250331,173900,247843010,7900,7900,7900,7900,0
|
|
20250331,173800,247843010,7900,7900,7900,7900,0
|
|
20250331,173700,247843010,7900,7900,7900,7900,0
|
|
20250331,173600,247843010,7900,7900,7900,7900,0
|
|
20250331,173500,247843010,7900,7900,7900,7900,0
|
|
20250331,173400,247843010,7900,7900,7900,7900,0
|
|
20250331,173300,247843010,7900,7900,7900,7900,0
|
|
20250331,173200,247843010,7900,7900,7900,7900,0
|
|
20250331,173100,247843010,7900,7900,7900,7900,0
|
|
20250331,173000,247843010,7900,7900,7900,7900,0
|
|
20250331,172900,247843010,7900,7900,7900,7900,0
|
|
20250331,172800,247843010,7900,7900,7900,7900,0
|
|
20250331,172700,247843010,7900,7900,7900,7900,0
|
|
20250331,172600,247843010,7900,7900,7900,7900,0
|
|
20250331,172500,247843010,7900,7900,7900,7900,0
|
|
20250331,172400,247843010,7900,7900,7900,7900,0
|
|
20250331,172300,247843010,7900,7900,7900,7900,0
|
|
20250331,172200,247843010,7900,7900,7900,7900,0
|
|
20250331,172100,247843010,7900,7900,7900,7900,0
|
|
20250331,172000,247843010,7900,7900,7900,7900,0
|
|
20250331,171900,247843010,7900,7900,7900,7900,0
|
|
20250331,171800,247843010,7900,7900,7900,7900,0
|
|
20250331,171700,247843010,7900,7900,7900,7900,0
|
|
20250331,171600,247843010,7900,7900,7900,7900,0
|
|
20250331,171500,247843010,7900,7900,7900,7900,0
|
|
20250331,171400,247843010,7900,7900,7900,7900,0
|
|
20250331,171300,247843010,7900,7900,7900,7900,0
|
|
20250331,171200,247843010,7900,7900,7900,7900,1958
|
|
20250331,171100,247843010,7900,7900,7900,7900,0
|
|
20250331,171000,247843010,7900,7900,7900,7900,0
|
|
20250331,170900,247843010,7900,7900,7900,7900,0
|
|
20250331,170800,247843010,7900,7900,7900,7900,0
|
|
20250331,170700,247843010,7900,7900,7900,7900,0
|
|
20250331,170600,247843010,7900,7900,7900,7900,0
|
|
20250331,170500,247843010,7900,7900,7900,7900,0
|
|
20250331,170400,247843010,7900,7900,7900,7900,0
|
|
20250331,170300,247843010,7900,7900,7900,7900,0
|
|
20250331,170200,247843010,7900,7900,7900,7900,0
|
|
20250331,170100,247843010,7900,7900,7900,7900,0
|
|
20250331,170000,247843010,7900,7900,7900,7900,0
|
|
20250331,165900,247843010,7900,7900,7900,7900,0
|
|
20250331,165800,247843010,7900,7900,7900,7900,0
|
|
20250331,165700,247843010,7900,7900,7900,7900,0
|
|
20250331,165600,247843010,7900,7900,7900,7900,0
|
|
20250331,165500,247843010,7900,7900,7900,7900,0
|
|
20250331,165400,247843010,7900,7900,7900,7900,0
|
|
20250331,165300,247843010,7900,7900,7900,7900,0
|
|
20250331,165200,247843010,7900,7900,7900,7900,0
|
|
20250331,165100,247843010,7900,7900,7900,7900,0
|
|
20250331,165000,247843010,7900,7900,7900,7900,0
|
|
20250331,164900,247843010,7900,7900,7900,7900,0
|
|
20250331,164800,247843010,7900,7900,7900,7900,0
|
|
20250331,164700,247843010,7900,7900,7900,7900,0
|
|
20250331,164600,247843010,7900,7900,7900,7900,0
|
|
20250331,164500,247843010,7900,7900,7900,7900,0
|
|
20250331,164400,247843010,7900,7900,7900,7900,0
|
|
20250331,164300,247843010,7900,7900,7900,7900,0
|
|
20250331,164200,247843010,7900,7900,7900,7900,1958
|
|
20250331,164100,247843010,7900,7900,7900,7900,0
|
|
20250331,164000,247843010,7900,7900,7900,7900,0
|
|
20250331,163900,247843010,7900,7900,7900,7900,0
|
|
20250331,163800,247843010,7900,7900,7900,7900,0
|
|
20250331,163700,247843010,7900,7900,7900,7900,0
|
|
20250331,163600,247843010,7900,7900,7900,7900,0
|
|
20250331,163500,247843010,7900,7900,7900,7900,0
|
|
20250331,163400,247843010,7900,7900,7900,7900,0
|
|
20250331,163300,247843010,7900,7900,7900,7900,0
|
|
20250331,163200,247843010,7900,7900,7900,7900,0
|
|
20250331,163100,247843010,7900,7900,7900,7900,0
|
|
20250331,163000,247843010,7900,7900,7900,7900,0
|
|
20250331,162900,247843010,7900,7900,7900,7900,0
|
|
20250331,162800,247843010,7900,7900,7900,7900,0
|
|
20250331,162700,247843010,7900,7900,7900,7900,0
|
|
20250331,162600,247843010,7900,7900,7900,7900,0
|
|
20250331,162500,247843010,7900,7900,7900,7900,0
|
|
20250331,162400,247843010,7900,7900,7900,7900,0
|
|
20250331,162300,247843010,7900,7900,7900,7900,0
|
|
20250331,162200,247843010,7900,7900,7900,7900,0
|
|
20250331,162100,247843010,7900,7900,7900,7900,0
|
|
20250331,162000,247843010,7900,7900,7900,7900,0
|
|
20250331,161900,247843010,7900,7900,7900,7900,0
|
|
20250331,161800,247843010,7900,7900,7900,7900,0
|
|
20250331,161700,247843010,7900,7900,7900,7900,0
|
|
20250331,161600,247843010,7900,7900,7900,7900,0
|
|
20250331,161500,247843010,7900,7900,7900,7900,0
|
|
20250331,161400,247843010,7900,7900,7900,7900,0
|
|
20250331,161300,247843010,7900,7900,7900,7900,0
|
|
20250331,161200,247843010,7900,7900,7900,7900,1958
|
|
20250331,161100,247843010,7900,7900,7900,7900,0
|
|
20250331,161000,247843010,7900,7900,7900,7900,0
|
|
20250331,160900,247843010,7900,7900,7900,7900,0
|
|
20250331,160800,247843010,7900,7900,7900,7900,0
|
|
20250331,160700,247843010,7900,7900,7900,7900,0
|
|
20250331,160600,247843010,7900,7900,7900,7900,0
|
|
20250331,160500,247843010,7900,7900,7900,7900,0
|
|
20250331,160400,247843010,7900,7900,7900,7900,0
|
|
20250331,160300,247843010,7900,7900,7900,7900,0
|
|
20250331,160200,247843010,7900,7900,7900,7900,0
|
|
20250331,160100,247843010,7900,7900,7900,7900,0
|
|
20250331,160000,247843010,7900,7900,7900,7900,0
|
|
20250331,155900,247843010,7900,7900,7900,7900,0
|
|
20250331,155800,247843010,7900,7900,7900,7900,0
|
|
20250331,155700,247843010,7900,7900,7900,7900,0
|
|
20250331,155600,247843010,7900,7900,7900,7900,0
|
|
20250331,155500,247843010,7900,7900,7900,7900,0
|
|
20250331,155400,247843010,7900,7900,7900,7900,0
|
|
20250331,155300,247843010,7900,7900,7900,7900,0
|
|
20250331,155200,247843010,7900,7900,7900,7900,0
|
|
20250331,155100,247843010,7900,7900,7900,7900,0
|
|
20250331,155000,247843010,7900,7900,7900,7900,0
|
|
20250331,154900,247843010,7900,7900,7900,7900,0
|
|
20250331,154800,247843010,7900,7900,7900,7900,0
|
|
20250331,154700,247843010,7900,7900,7900,7900,0
|
|
20250331,154600,247843010,7900,7900,7900,7900,0
|
|
20250331,154500,247843010,7900,7900,7900,7900,0
|
|
20250331,154400,247843010,7900,7900,7900,7900,0
|
|
20250331,154300,247843010,7900,7900,7900,7900,0
|
|
20250331,154200,247843010,7900,7900,7900,7900,1958
|
|
20250331,154100,247843010,7900,7900,7900,7900,0
|
|
20250331,154000,247843010,7900,7900,7900,7900,0
|
|
20250331,153900,247843010,7900,7900,7900,7900,0
|
|
20250331,153800,247843010,7900,7900,7900,7900,0
|
|
20250331,153700,247843010,7900,7900,7900,7900,0
|
|
20250331,153600,247843010,7900,7900,7900,7900,0
|
|
20250331,153500,247843010,7900,7900,7900,7900,0
|
|
20250331,153400,247843010,7900,7900,7900,7900,0
|
|
20250331,153300,247843010,7900,7900,7900,7900,0
|
|
20250331,153200,247843010,7900,7900,7900,7900,0
|
|
20250331,153100,247843010,7900,7900,7900,7900,0
|
|
20250331,153000,247843010,7900,7900,7900,7900,1958
|
|
20250331,152900,232374810,7950,7950,7950,7950,0
|
|
20250331,152800,232374810,7950,7950,7950,7950,0
|
|
20250331,152700,232374810,7950,7950,7950,7950,0
|
|
20250331,152600,232374810,7950,7950,7950,7950,0
|
|
20250331,152500,232374810,7950,7950,7950,7950,0
|
|
20250331,152400,232374810,7950,7950,7950,7950,0
|
|
20250331,152300,232374810,7950,7950,7950,7950,0
|
|
20250331,152200,232374810,7950,7950,7950,7950,0
|
|
20250331,152100,232374810,7950,7950,7950,7950,0
|
|
20250331,152000,232374810,7950,7950,7950,7950,0
|
|
20250331,151900,232374810,7950,7950,7950,7940,68
|
|
20250331,151800,231834250,7940,7940,7940,7940,40
|
|
20250331,151700,231516650,7930,7930,7930,7930,0
|
|
20250331,151600,231516650,7930,7930,7930,7930,0
|
|
20250331,151500,231516650,7930,7930,7930,7930,0
|
|
20250331,151400,231516650,7930,7940,7950,7930,228
|
|
20250331,151300,229707290,7950,7950,7950,7950,0
|
|
20250331,151200,229707290,7950,7950,7950,7950,0
|
|
20250331,151100,229707290,7950,7950,7950,7950,54
|
|
20250331,151000,229277990,7950,7950,7950,7950,0
|
|
20250331,150900,229277990,7950,7950,7950,7950,44
|
|
20250331,150800,228928190,7950,7950,7950,7950,5
|
|
20250331,150700,228888440,7950,7950,7950,7950,0
|
|
20250331,150600,228888440,7950,7950,7950,7950,0
|
|
20250331,150500,228888440,7950,7940,7950,7940,46
|
|
20250331,150400,228522790,7940,7940,7940,7940,0
|
|
20250331,150300,228522790,7940,7940,7940,7940,18
|
|
20250331,150200,228379870,7900,7900,7900,7900,175
|
|
20250331,150100,226997370,7900,7900,7900,7900,0
|
|
20250331,150000,226997370,7900,7900,7900,7900,393
|
|
20250331,145900,223892670,7900,7910,7910,7900,476
|
|
20250331,145800,220131140,7900,7900,7900,7900,0
|
|
20250331,145700,220131140,7900,7900,7900,7900,0
|
|
20250331,145600,220131140,7900,7900,7900,7900,8
|
|
20250331,145500,220067940,7950,7950,7950,7950,0
|
|
20250331,145400,220067940,7950,7950,7950,7950,0
|
|
20250331,145300,220067940,7950,7930,7950,7930,50
|
|
20250331,145200,219671390,7930,7930,7930,7930,25
|
|
20250331,145100,219473140,7890,7890,7890,7890,0
|
|
20250331,145000,219473140,7890,7890,7890,7890,0
|
|
20250331,144900,219473140,7890,7890,7890,7890,0
|
|
20250331,144800,219473140,7890,7890,7890,7890,0
|
|
20250331,144700,219473140,7890,7890,7890,7890,219
|
|
20250331,144600,217745230,7880,7880,7880,7880,0
|
|
20250331,144500,217745230,7880,7880,7880,7880,0
|
|
20250331,144400,217745230,7880,7880,7880,7880,0
|
|
20250331,144300,217745230,7880,7880,7880,7880,0
|
|
20250331,144200,217745230,7880,7880,7880,7880,75
|
|
20250331,144100,217154230,7890,7920,7930,7890,150
|
|
20250331,144000,215966930,7890,7890,7890,7890,504
|
|
20250331,143900,211990370,7890,7890,7890,7890,0
|
|
20250331,143800,211990370,7890,7890,7890,7890,3
|
|
20250331,143700,211966700,7890,7890,7890,7890,0
|
|
20250331,143600,211966700,7890,7890,7890,7890,207
|
|
20250331,143500,210333470,7890,7890,7890,7890,0
|
|
20250331,143400,210333470,7890,7890,7890,7890,71
|
|
20250331,143300,209773280,7850,7850,7850,7850,0
|
|
20250331,143200,209773280,7850,7900,7900,7850,4056
|
|
20250331,143100,177838250,7940,7940,7940,7940,6
|
|
20250331,143000,177790610,7940,7940,7940,7940,70
|
|
20250331,142900,177234810,7900,7910,7910,7900,150
|
|
20250331,142800,176049430,7910,7910,7910,7910,0
|
|
20250331,142700,176049430,7910,7910,7910,7910,80
|
|
20250331,142600,175416630,7940,7940,7940,7940,0
|
|
20250331,142500,175416630,7940,7940,7940,7940,3
|
|
20250331,142400,175392810,7900,7900,7900,7900,0
|
|
20250331,142300,175392810,7900,7900,7900,7900,0
|
|
20250331,142200,175392810,7900,7900,7900,7900,0
|
|
20250331,142100,175392810,7900,7900,7900,7900,0
|
|
20250331,142000,175392810,7900,7900,7900,7900,0
|
|
20250331,141900,175392810,7900,7910,7910,7900,100
|
|
20250331,141800,174602010,7910,7910,7910,7910,0
|
|
20250331,141700,174602010,7910,7910,7910,7910,0
|
|
20250331,141600,174602010,7910,7910,7910,7910,0
|
|
20250331,141500,174602010,7910,7910,7910,7910,350
|
|
20250331,141400,171833510,7910,7910,7910,7910,0
|
|
20250331,141300,171833510,7910,7910,7910,7910,100
|
|
20250331,141200,171042510,7920,7920,7920,7920,0
|
|
20250331,141100,171042510,7920,7920,7920,7920,0
|
|
20250331,141000,171042510,7920,7920,7920,7920,0
|
|
20250331,140900,171042510,7920,7950,7950,7920,349
|
|
20250331,140800,168275430,7910,7910,7910,7910,0
|
|
20250331,140700,168275430,7910,7910,7910,7910,0
|
|
20250331,140600,168275430,7910,7910,7910,7910,200
|
|
20250331,140500,166693430,7920,7920,7920,7920,0
|
|
20250331,140400,166693430,7920,7920,7920,7920,0
|
|
20250331,140300,166693430,7920,7920,7920,7920,0
|
|
20250331,140200,166693430,7920,7920,7920,7920,0
|
|
20250331,140100,166693430,7920,7930,7940,7920,2602
|
|
20250331,140000,146040810,7940,7940,7940,7940,1
|
|
20250331,135900,146032870,7940,7940,7940,7940,1
|
|
20250331,135800,146024930,7940,7940,7940,7940,0
|
|
20250331,135700,146024930,7940,7940,7940,7940,0
|
|
20250331,135600,146024930,7940,7940,7940,7940,0
|
|
20250331,135500,146024930,7940,7940,7940,7940,0
|
|
20250331,135400,146024930,7940,7940,7940,7940,0
|
|
20250331,135300,146024930,7940,7940,7940,7940,0
|
|
20250331,135200,146024930,7940,7940,7940,7940,10
|
|
20250331,135100,145945530,7940,7940,7940,7940,0
|
|
20250331,135000,145945530,7940,7940,7940,7940,0
|
|
20250331,134900,145945530,7940,7940,7940,7940,0
|
|
20250331,134800,145945530,7940,7940,7940,7940,0
|
|
20250331,134700,145945530,7940,7940,7940,7940,0
|
|
20250331,134600,145945530,7940,7940,7940,7940,0
|
|
20250331,134500,145945530,7940,7940,7940,7940,0
|
|
20250331,134400,145945530,7940,7940,7940,7940,2
|
|
20250331,134300,145929650,7940,7940,7940,7940,0
|
|
20250331,134200,145929650,7940,7940,7940,7940,0
|
|
20250331,134100,145929650,7940,7940,7940,7940,0
|
|
20250331,134000,145929650,7940,7940,7940,7940,0
|
|
20250331,133900,145929650,7940,7940,7940,7940,0
|
|
20250331,133800,145929650,7940,7940,7940,7940,12
|
|
20250331,133700,145834370,7930,7930,7930,7930,0
|
|
20250331,133600,145834370,7930,7930,7930,7930,0
|
|
20250331,133500,145834370,7930,7930,7930,7930,0
|
|
20250331,133400,145834370,7930,7930,7930,7930,0
|
|
20250331,133300,145834370,7930,7940,7940,7930,889
|
|
20250331,133200,138778060,7950,7950,7950,7950,0
|
|
20250331,133100,138778060,7950,7950,7960,7950,749
|
|
20250331,133000,132823490,7960,7960,7960,7960,0
|
|
20250331,132900,132823490,7960,7960,7960,7960,0
|
|
20250331,132800,132823490,7960,7960,7960,7960,0
|
|
20250331,132700,132823490,7960,7960,7960,7960,0
|
|
20250331,132600,132823490,7960,7960,7960,7960,116
|
|
20250331,132500,131900130,7960,7960,7960,7960,0
|
|
20250331,132400,131900130,7960,7960,7960,7960,0
|
|
20250331,132300,131900130,7960,7960,7960,7960,0
|
|
20250331,132200,131900130,7960,7960,7960,7960,0
|
|
20250331,132100,131900130,7960,7960,7960,7960,1
|
|
20250331,132000,131892170,7960,7960,7960,7960,0
|
|
20250331,131900,131892170,7960,7960,7960,7960,0
|
|
20250331,131800,131892170,7960,7960,7960,7960,7
|
|
20250331,131700,131836450,7960,7960,7960,7960,0
|
|
20250331,131600,131836450,7960,7960,7960,7960,0
|
|
20250331,131500,131836450,7960,7960,7960,7960,69
|
|
20250331,131400,131287210,7960,7960,7960,7960,0
|
|
20250331,131300,131287210,7960,7960,7960,7960,300
|
|
20250331,131200,128899210,7980,7980,7980,7980,0
|
|
20250331,131100,128899210,7980,7980,7980,7980,3
|
|
20250331,131000,128875270,7990,7990,7990,7990,0
|
|
20250331,130900,128875270,7990,7990,7990,7990,2
|
|
20250331,130800,128859290,7990,7990,7990,7990,0
|
|
20250331,130700,128859290,7990,7975,7990,7960,225
|
|
20250331,130600,127067600,7990,7990,7990,7990,2
|
|
20250331,130500,127051620,7990,7990,7990,7990,0
|
|
20250331,130400,127051620,7990,7990,7990,7990,0
|
|
20250331,130300,127051620,7990,7990,7990,7990,10
|
|
20250331,130200,126971720,7960,7960,7960,7960,0
|
|
20250331,130100,126971720,7960,7960,7960,7960,0
|
|
20250331,130000,126971720,7960,7960,7960,7960,0
|
|
20250331,125900,126971720,7960,7990,7990,7960,57
|
|
20250331,125800,126517490,7990,7990,7990,7990,15
|
|
20250331,125700,126397640,7990,7960,7990,7960,499
|
|
20250331,125600,122413630,7980,7980,7980,7980,64
|
|
20250331,125500,121902910,7980,7980,7980,7980,0
|
|
20250331,125400,121902910,7980,7940,7980,7940,112
|
|
20250331,125300,121013210,7940,7940,7940,7940,2
|
|
20250331,125200,120997330,7980,7980,7980,7980,40
|
|
20250331,125100,120678130,7940,7940,7940,7940,0
|
|
20250331,125000,120678130,7940,7940,7940,7940,0
|
|
20250331,124900,120678130,7940,7940,7940,7940,0
|
|
20250331,124800,120678130,7940,7940,7940,7940,0
|
|
20250331,124700,120678130,7940,7940,7940,7940,0
|
|
20250331,124600,120678130,7940,7940,7940,7940,0
|
|
20250331,124500,120678130,7940,7940,7940,7940,0
|
|
20250331,124400,120678130,7940,7940,7940,7940,0
|
|
20250331,124300,120678130,7940,7940,7940,7940,200
|
|
20250331,124200,119090130,7980,7980,7980,7980,0
|
|
20250331,124100,119090130,7980,7980,7980,7980,0
|
|
20250331,124000,119090130,7980,7980,7980,7980,0
|
|
20250331,123900,119090130,7980,7980,7980,7980,2
|
|
20250331,123800,119074170,7990,7990,7990,7990,0
|
|
20250331,123700,119074170,7990,7990,7990,7990,0
|
|
20250331,123600,119074170,7990,7990,7990,7990,100
|
|
20250331,123500,118275170,7990,7990,7990,7990,0
|
|
20250331,123400,118275170,7990,7990,7990,7990,0
|
|
20250331,123300,118275170,7990,7990,7990,7990,0
|
|
20250331,123200,118275170,7990,7990,7990,7990,5
|
|
20250331,123100,118235220,8000,8000,8000,8000,0
|
|
20250331,123000,118235220,8000,8000,8000,8000,12
|
|
20250331,122900,118139220,8000,8000,8000,8000,0
|
|
20250331,122800,118139220,8000,8000,8000,8000,0
|
|
20250331,122700,118139220,8000,8000,8000,8000,0
|
|
20250331,122600,118139220,8000,8000,8000,8000,30
|
|
20250331,122500,117899220,8000,8000,8000,8000,30
|
|
20250331,122400,117659220,8000,8000,8000,8000,0
|
|
20250331,122300,117659220,8000,8000,8000,8000,0
|
|
20250331,122200,117659220,8000,7960,8000,7960,12
|
|
20250331,122100,117563310,7950,7950,7950,7950,0
|
|
20250331,122000,117563310,7950,7950,7950,7950,900
|
|
20250331,121900,110408310,7950,7950,7950,7950,15
|
|
20250331,121800,110289060,7950,7950,7950,7950,0
|
|
20250331,121700,110289060,7950,7960,7960,7950,150
|
|
20250331,121600,109096280,7960,7960,7960,7960,12
|
|
20250331,121500,109000760,7940,7940,7940,7940,0
|
|
20250331,121400,109000760,7940,7940,7940,7940,0
|
|
20250331,121300,109000760,7940,8010,8010,7940,524
|
|
20250331,121200,104807270,8010,8010,8010,8010,0
|
|
20250331,121100,104807270,8010,8010,8010,8010,0
|
|
20250331,121000,104807270,8010,8010,8010,8010,0
|
|
20250331,120900,104807270,8010,8010,8010,8010,0
|
|
20250331,120800,104807270,8010,8010,8010,8010,0
|
|
20250331,120700,104807270,8010,8010,8010,8010,20
|
|
20250331,120600,104647070,8010,8010,8010,8010,0
|
|
20250331,120500,104647070,8010,8010,8010,8010,1
|
|
20250331,120400,104639060,8060,8060,8060,8060,0
|
|
20250331,120300,104639060,8060,8060,8060,8060,0
|
|
20250331,120200,104639060,8060,8060,8060,8060,0
|
|
20250331,120100,104639060,8060,8060,8060,8060,0
|
|
20250331,120000,104639060,8060,8060,8060,8060,0
|
|
20250331,115900,104639060,8060,8060,8060,8060,0
|
|
20250331,115800,104639060,8060,8060,8060,8060,0
|
|
20250331,115700,104639060,8060,8060,8060,8060,0
|
|
20250331,115600,104639060,8060,8060,8060,8060,0
|
|
20250331,115500,104639060,8060,8060,8060,8060,0
|
|
20250331,115400,104639060,8060,8060,8060,8060,0
|
|
20250331,115300,104639060,8060,8060,8060,8060,0
|
|
20250331,115200,104639060,8060,8060,8060,8060,0
|
|
20250331,115100,104639060,8060,8060,8060,8060,0
|
|
20250331,115000,104639060,8060,8060,8060,8060,12
|
|
20250331,114900,104542340,8010,8010,8010,8010,100
|
|
20250331,114800,103741340,8020,8020,8020,8020,0
|
|
20250331,114700,103741340,8020,8020,8020,8020,259
|
|
20250331,114600,101664160,8020,8020,8020,8020,0
|
|
20250331,114500,101664160,8020,8020,8020,8020,0
|
|
20250331,114400,101664160,8020,8020,8020,8020,0
|
|
20250331,114300,101664160,8020,8020,8020,8020,52
|
|
20250331,114200,101247120,8070,8050,8070,8050,76
|
|
20250331,114100,100634700,8020,8020,8020,8020,0
|
|
20250331,114000,100634700,8020,8020,8020,8020,1
|
|
20250331,113900,100626680,8050,8050,8050,8050,16
|
|
20250331,113800,100497880,8020,8020,8020,8020,0
|
|
20250331,113700,100497880,8020,8020,8020,8020,0
|
|
20250331,113600,100497880,8020,8020,8020,8020,0
|
|
20250331,113500,100497880,8020,8020,8020,8020,0
|
|
20250331,113400,100497880,8020,8020,8020,8020,0
|
|
20250331,113300,100497880,8020,8020,8020,8020,0
|
|
20250331,113200,100497880,8020,8020,8020,8020,0
|
|
20250331,113100,100497880,8020,8020,8020,8020,0
|
|
20250331,113000,100497880,8020,8020,8020,8020,0
|
|
20250331,112900,100497880,8020,8020,8020,8020,0
|
|
20250331,112800,100497880,8020,8020,8020,8020,0
|
|
20250331,112700,100497880,8020,8030,8030,8020,2
|
|
20250331,112600,100481830,8040,8040,8040,8040,0
|
|
20250331,112500,100481830,8040,8040,8040,8040,0
|
|
20250331,112400,100481830,8040,8040,8040,8040,0
|
|
20250331,112300,100481830,8040,8040,8040,8040,1
|
|
20250331,112200,100473790,8050,8050,8050,8050,0
|
|
20250331,112100,100473790,8050,8050,8050,8050,0
|
|
20250331,112000,100473790,8050,8050,8050,8050,0
|
|
20250331,111900,100473790,8050,8050,8050,8050,0
|
|
20250331,111800,100473790,8050,8050,8050,8050,12
|
|
20250331,111700,100377190,8050,8050,8050,8050,0
|
|
20250331,111600,100377190,8050,8050,8050,8050,0
|
|
20250331,111500,100377190,8050,8050,8050,8050,6
|
|
20250331,111400,100328890,8020,8020,8020,8020,0
|
|
20250331,111300,100328890,8020,8020,8020,8020,94
|
|
20250331,111200,99575010,8020,8020,8020,8020,0
|
|
20250331,111100,99575010,8020,8020,8020,8020,0
|
|
20250331,111000,99575010,8020,8020,8020,8020,0
|
|
20250331,110900,99575010,8020,8020,8020,8020,0
|
|
20250331,110800,99575010,8020,8020,8020,8020,0
|
|
20250331,110700,99575010,8020,8020,8020,8020,0
|
|
20250331,110600,99575010,8020,8020,8020,8020,0
|
|
20250331,110500,99575010,8020,8020,8020,8020,0
|
|
20250331,110400,99575010,8020,8020,8020,8020,0
|
|
20250331,110300,99575010,8020,8020,8020,8020,0
|
|
20250331,110200,99575010,8020,8020,8020,8020,0
|
|
20250331,110100,99575010,8020,8030,8030,8020,318
|
|
20250331,110000,97024640,8020,8020,8020,8020,0
|
|
20250331,105900,97024640,8020,8020,8020,8020,0
|
|
20250331,105800,97024640,8020,8020,8020,8020,0
|
|
20250331,105700,97024640,8020,8020,8020,8020,0
|
|
20250331,105600,97024640,8020,8020,8020,8020,0
|
|
20250331,105500,97024640,8020,8020,8020,8020,0
|
|
20250331,105400,97024640,8020,8020,8020,8020,0
|
|
20250331,105300,97024640,8020,8020,8020,8020,0
|
|
20250331,105200,97024640,8020,8020,8020,8020,0
|
|
20250331,105100,97024640,8020,8020,8020,8020,1
|
|
20250331,105000,97016620,8020,8020,8020,8020,0
|
|
20250331,104900,97016620,8020,8020,8020,8020,0
|
|
20250331,104800,97016620,8020,8020,8020,8020,15
|
|
20250331,104700,96896320,8050,8050,8050,8050,0
|
|
20250331,104600,96896320,8050,8040,8050,8040,13
|
|
20250331,104500,96791760,8040,8040,8040,8040,0
|
|
20250331,104400,96791760,8040,8040,8040,8040,15
|
|
20250331,104300,96671160,8010,8010,8010,8010,200
|
|
20250331,104200,95069160,8040,8040,8040,8040,0
|
|
20250331,104100,95069160,8040,8040,8040,8040,0
|
|
20250331,104000,95069160,8040,8040,8040,8040,0
|
|
20250331,103900,95069160,8040,8040,8040,8040,1
|
|
20250331,103800,95061120,8040,8040,8040,8040,0
|
|
20250331,103700,95061120,8040,8040,8040,8040,10
|
|
20250331,103600,94980720,8040,8040,8040,8040,0
|
|
20250331,103500,94980720,8040,8040,8040,8040,0
|
|
20250331,103400,94980720,8040,8040,8040,8040,0
|
|
20250331,103300,94980720,8040,8040,8040,8040,4
|
|
20250331,103200,94948560,8040,8040,8040,8040,0
|
|
20250331,103100,94948560,8040,8040,8040,8040,0
|
|
20250331,103000,94948560,8040,8040,8040,8040,20
|
|
20250331,102900,94787760,8040,8040,8040,8040,0
|
|
20250331,102800,94787760,8040,8040,8040,8040,0
|
|
20250331,102700,94787760,8040,8040,8040,8040,15
|
|
20250331,102600,94667160,8040,8040,8040,8040,0
|
|
20250331,102500,94667160,8040,8040,8040,8040,0
|
|
20250331,102400,94667160,8040,8040,8040,8040,0
|
|
20250331,102300,94667160,8040,8040,8040,8040,185
|
|
20250331,102200,93179760,8050,8050,8050,8050,0
|
|
20250331,102100,93179760,8050,8050,8050,8050,0
|
|
20250331,102000,93179760,8050,8050,8050,8050,1
|
|
20250331,101900,93171710,8050,8050,8050,8050,0
|
|
20250331,101800,93171710,8050,8050,8050,8050,100
|
|
20250331,101700,92366710,8050,8050,8050,8050,21
|
|
20250331,101600,92197660,8050,8050,8050,8050,1
|
|
20250331,101500,92189610,8040,8040,8040,8040,23
|
|
20250331,101400,92004690,8050,8040,8050,8040,51
|
|
20250331,101300,91594520,8040,8040,8040,8040,200
|
|
20250331,101200,89986520,8050,8040,8050,8040,93
|
|
20250331,101100,89238750,8070,8070,8070,8070,0
|
|
20250331,101000,89238750,8070,8070,8070,8070,0
|
|
20250331,100900,89238750,8070,8070,8070,8070,0
|
|
20250331,100800,89238750,8070,8070,8070,8070,0
|
|
20250331,100700,89238750,8070,8070,8070,8070,0
|
|
20250331,100600,89238750,8070,8070,8070,8070,0
|
|
20250331,100500,89238750,8070,8070,8070,8070,0
|
|
20250331,100400,89238750,8070,8070,8070,8070,0
|
|
20250331,100300,89238750,8070,8070,8070,8070,18
|
|
20250331,100200,89093490,8070,8070,8070,8070,3
|
|
20250331,100100,89069280,8010,8010,8010,8010,0
|
|
20250331,100000,89069280,8010,8000,8010,8000,104
|
|
20250331,095900,88236500,8000,8000,8000,8000,0
|
|
20250331,095800,88236500,8000,8000,8000,8000,0
|
|
20250331,095700,88236500,8000,8000,8000,8000,1
|
|
20250331,095600,88228500,7990,7990,7990,7990,0
|
|
20250331,095500,88228500,7990,7990,7990,7990,157
|
|
20250331,095400,86974070,7990,7990,7990,7990,0
|
|
20250331,095300,86974070,7990,7990,7990,7990,0
|
|
20250331,095200,86974070,7990,7990,7990,7990,7
|
|
20250331,095100,86918140,7990,7990,7990,7990,6
|
|
20250331,095000,86870200,7970,7970,7970,7970,40
|
|
20250331,094900,86551400,7970,7970,7970,7970,2
|
|
20250331,094800,86535460,7970,7970,7970,7970,0
|
|
20250331,094700,86535460,7970,7970,7970,7970,0
|
|
20250331,094600,86535460,7970,7970,7970,7970,0
|
|
20250331,094500,86535460,7970,7970,7970,7970,0
|
|
20250331,094400,86535460,7970,7970,7970,7970,1
|
|
20250331,094300,86527490,7910,7910,7910,7910,121
|
|
20250331,094200,85570380,8000,8000,8000,8000,13
|
|
20250331,094100,85466380,7890,7980,7980,7890,139
|
|
20250331,094000,84363680,7980,7960,7980,7960,488
|
|
20250331,093900,80473960,7960,7960,7960,7960,7
|
|
20250331,093800,80418240,7970,7950,7970,7950,29
|
|
20250331,093700,80187470,7950,7950,7950,7950,147
|
|
20250331,093600,79018820,7960,7960,7960,7960,50
|
|
20250331,093500,78620820,7970,7970,7970,7970,0
|
|
20250331,093400,78620820,7970,7950,7970,7900,222
|
|
20250331,093300,76864180,7900,7900,7940,7900,114
|
|
20250331,093200,75963060,7960,7960,7960,7960,0
|
|
20250331,093100,75963060,7960,7960,7960,7960,0
|
|
20250331,093000,75963060,7960,7960,7960,7960,0
|
|
20250331,092900,75963060,7960,7960,7960,7960,0
|
|
20250331,092800,75963060,7960,7960,7960,7960,0
|
|
20250331,092700,75963060,7960,7940,7960,7870,290
|
|
20250331,092600,73670590,7970,7970,7970,7970,130
|
|
20250331,092500,72634490,7970,7950,7970,7950,64
|
|
20250331,092400,72125670,7950,7970,7970,7950,1901
|
|
20250331,092300,56988450,7980,7980,7980,7980,52
|
|
20250331,092200,56573490,7980,7980,7980,7980,54
|
|
20250331,092100,56142570,7980,7980,7980,7970,42
|
|
20250331,092000,55807420,7980,7980,7980,7980,0
|
|
20250331,091900,55807420,7980,8020,8020,7970,71
|
|
20250331,091800,55240980,7980,7980,7980,7980,0
|
|
20250331,091700,55240980,7980,7980,7980,7980,100
|
|
20250331,091600,54442980,8040,8040,8040,8040,0
|
|
20250331,091500,54442980,8040,7980,8040,7970,381
|
|
20250331,091400,51404540,7980,7990,7990,7980,7
|
|
20250331,091300,51348650,8020,8050,8060,8020,542
|
|
20250331,091200,46985710,8050,8050,8050,8050,1
|
|
20250331,091100,46977660,8050,8050,8050,8050,28
|
|
20250331,091000,46752260,8050,8050,8050,8050,63
|
|
20250331,090900,46245110,8050,8130,8130,7980,211
|
|
20250331,090800,44558730,7970,7970,7970,7970,0
|
|
20250331,090700,44558730,7970,7990,7990,7970,222
|
|
20250331,090600,42785390,8130,8130,8130,8130,0
|
|
20250331,090500,42785390,8130,8050,8130,7960,174
|
|
20250331,090400,41392450,7960,8140,8140,7960,359
|
|
20250331,090300,38521530,8080,8080,8080,8080,0
|
|
20250331,090200,38521530,8080,8080,8080,8000,733
|
|
20250331,090100,32625500,8080,8140,8160,8080,2332
|
|
20250331,090000,13701890,8190,8110,8190,8110,1689
|