618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20250331,191500,156016145,12050,12050,12050,12050,584
|
||
|
|
20250331,191400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,191300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,191200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,191100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,191000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,190000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,185000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,184900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,184800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,184700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,184600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,184500,156016145,12050,12050,12050,12050,584
|
||
|
|
20250331,184400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,184300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,184200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,184100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,184000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,183000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,182000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,181900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,181800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,181700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,181600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,181500,156016145,12050,12050,12050,12050,584
|
||
|
|
20250331,181400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,181300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,181200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,181100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,181000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,180000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,175000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,174900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,174800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,174700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,174600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,174500,156016145,12050,12050,12050,12050,584
|
||
|
|
20250331,174400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,174300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,174200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,174100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,174000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,173000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,172000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,171900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,171800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,171700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,171600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,171500,156016145,12050,12050,12050,12050,584
|
||
|
|
20250331,171400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,171300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,171200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,171100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,171000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,170000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,165000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,164900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,164800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,164700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,164600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,164500,156016145,12050,12050,12050,12050,584
|
||
|
|
20250331,164400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,164300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,164200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,164100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,164000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,163000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,162000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,161900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,161800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,161700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,161600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,161500,156016145,12050,12050,12050,12050,584
|
||
|
|
20250331,161400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,161300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,161200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,161100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,161000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,160000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,155000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,154900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,154800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,154700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,154600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,154500,156016145,12050,12050,12050,12050,584
|
||
|
|
20250331,154400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,154300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,154200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,154100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,154000,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153900,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153800,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153700,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153600,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153500,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153400,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153300,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153200,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153100,156016145,12050,12050,12050,12050,0
|
||
|
|
20250331,153000,156016145,12050,12050,12050,12050,584
|
||
|
|
20250331,152900,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,152800,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,152700,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,152600,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,152500,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,152400,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,152300,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,152200,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,152100,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,152000,148978945,12050,12050,12050,12050,0
|
||
|
|
20250331,151900,148978945,12050,12050,12050,12050,102
|
||
|
|
20250331,151800,147749845,12060,12060,12060,12060,0
|
||
|
|
20250331,151700,147749845,12060,12060,12060,12060,0
|
||
|
|
20250331,151600,147749845,12060,12060,12060,12060,0
|
||
|
|
20250331,151500,147749845,12060,12060,12060,12060,173
|
||
|
|
20250331,151400,145663465,12060,12060,12060,12060,0
|
||
|
|
20250331,151300,145663465,12060,12060,12060,12060,8
|
||
|
|
20250331,151200,145566985,12060,12060,12060,12060,0
|
||
|
|
20250331,151100,145566985,12060,12060,12060,12060,49
|
||
|
|
20250331,151000,144976045,12060,12070,12070,12060,150
|
||
|
|
20250331,150900,143167035,12070,12070,12070,12070,0
|
||
|
|
20250331,150800,143167035,12070,12070,12070,12070,3
|
||
|
|
20250331,150700,143130825,12070,12070,12070,12070,1
|
||
|
|
20250331,150600,143118755,12120,12120,12120,12120,1
|
||
|
|
20250331,150500,143106635,12100,12100,12100,12100,0
|
||
|
|
20250331,150400,143106635,12100,12100,12100,12100,0
|
||
|
|
20250331,150300,143106635,12100,12100,12100,12100,0
|
||
|
|
20250331,150200,143106635,12100,12100,12100,12100,1
|
||
|
|
20250331,150100,143094535,12060,12060,12060,12060,0
|
||
|
|
20250331,150000,143094535,12060,12060,12060,12060,1
|
||
|
|
20250331,145900,143082475,12100,12100,12100,12100,1
|
||
|
|
20250331,145800,143070375,12060,12060,12060,12060,0
|
||
|
|
20250331,145700,143070375,12060,12060,12060,12060,0
|
||
|
|
20250331,145600,143070375,12060,12060,12060,12060,0
|
||
|
|
20250331,145500,143070375,12060,12090,12090,12060,21
|
||
|
|
20250331,145400,142817085,12080,12080,12080,12080,0
|
||
|
|
20250331,145300,142817085,12080,12080,12080,12080,0
|
||
|
|
20250331,145200,142817085,12080,12080,12080,12080,3
|
||
|
|
20250331,145100,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,145000,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,144900,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,144800,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,144700,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,144600,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,144500,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,144400,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,144300,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,144200,142780845,12120,12120,12120,12120,0
|
||
|
|
20250331,144100,142780845,12120,12090,12120,12090,3
|
||
|
|
20250331,144000,142744545,12080,12080,12080,12080,0
|
||
|
|
20250331,143900,142744545,12080,12080,12080,12080,137
|
||
|
|
20250331,143800,141089585,12090,12090,12120,12090,27
|
||
|
|
20250331,143700,140763125,12120,12080,12120,12080,175
|
||
|
|
20250331,143600,138649025,12080,12080,12080,12080,231
|
||
|
|
20250331,143500,135858545,12070,12070,12070,12070,0
|
||
|
|
20250331,143400,135858545,12070,12070,12070,12070,0
|
||
|
|
20250331,143300,135858545,12070,12070,12070,12070,0
|
||
|
|
20250331,143200,135858545,12070,12070,12070,12070,0
|
||
|
|
20250331,143100,135858545,12070,12070,12070,12070,0
|
||
|
|
20250331,143000,135858545,12070,12070,12070,12070,0
|
||
|
|
20250331,142900,135858545,12070,12070,12070,12070,0
|
||
|
|
20250331,142800,135858545,12070,12070,12070,12070,0
|
||
|
|
20250331,142700,135858545,12070,12070,12070,12070,55
|
||
|
|
20250331,142600,135194695,12070,12070,12070,12070,0
|
||
|
|
20250331,142500,135194695,12070,12070,12070,12070,0
|
||
|
|
20250331,142400,135194695,12070,12070,12070,12070,0
|
||
|
|
20250331,142300,135194695,12070,12070,12070,12070,0
|
||
|
|
20250331,142200,135194695,12070,12070,12070,12070,0
|
||
|
|
20250331,142100,135194695,12070,12070,12070,12070,20
|
||
|
|
20250331,142000,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141900,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141800,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141700,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141600,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141500,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141400,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141300,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141200,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141100,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,141000,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140900,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140800,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140700,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140600,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140500,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140400,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140300,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140200,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140100,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,140000,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135900,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135800,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135700,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135600,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135500,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135400,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135300,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135200,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135100,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,135000,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,134900,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,134800,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,134700,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,134600,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,134500,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,134400,134953295,12080,12080,12080,12080,0
|
||
|
|
20250331,134300,134953295,12080,12080,12080,12080,149
|
||
|
|
20250331,134200,133153375,12060,12060,12060,12060,148
|
||
|
|
20250331,134100,131368495,12060,12110,12110,12060,1926
|
||
|
|
20250331,134000,108127235,12120,12120,12120,12120,0
|
||
|
|
20250331,133900,108127235,12120,12120,12120,12120,0
|
||
|
|
20250331,133800,108127235,12120,12120,12120,12120,0
|
||
|
|
20250331,133700,108127235,12120,12120,12120,12120,0
|
||
|
|
20250331,133600,108127235,12120,12120,12120,12120,0
|
||
|
|
20250331,133500,108127235,12120,12120,12120,12120,1
|
||
|
|
20250331,133400,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,133300,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,133200,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,133100,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,133000,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,132900,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,132800,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,132700,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,132600,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,132500,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,132400,108115115,12120,12120,12120,12120,0
|
||
|
|
20250331,132300,108115115,12120,12120,12120,12120,1
|
||
|
|
20250331,132200,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,132100,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,132000,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131900,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131800,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131700,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131600,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131500,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131400,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131300,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131200,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131100,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,131000,108102995,12120,12120,12120,12120,0
|
||
|
|
20250331,130900,108102995,12120,12170,12170,12120,186
|
||
|
|
20250331,130800,105848225,12190,12190,12190,12190,0
|
||
|
|
20250331,130700,105848225,12190,12190,12190,12190,0
|
||
|
|
20250331,130600,105848225,12190,12190,12190,12190,0
|
||
|
|
20250331,130500,105848225,12190,12130,12190,12120,4
|
||
|
|
20250331,130400,105799595,12200,12150,12200,12150,4
|
||
|
|
20250331,130300,105750865,12140,12120,12170,12120,5
|
||
|
|
20250331,130200,105690185,12140,12140,12140,12140,0
|
||
|
|
20250331,130100,105690185,12140,12140,12140,12140,0
|
||
|
|
20250331,130000,105690185,12140,12140,12140,12140,1
|
||
|
|
20250331,125900,105678045,12120,12120,12120,12120,2
|
||
|
|
20250331,125800,105653805,12120,12120,12120,12120,1
|
||
|
|
20250331,125700,105641685,12200,12200,12200,12200,1
|
||
|
|
20250331,125600,105629485,12150,12160,12160,12150,4
|
||
|
|
20250331,125500,105580865,12200,12120,12200,12120,12
|
||
|
|
20250331,125400,105434695,12140,12120,12140,12120,3
|
||
|
|
20250331,125300,105398295,12120,12120,12120,12120,0
|
||
|
|
20250331,125200,105398295,12120,12110,12160,12110,4
|
||
|
|
20250331,125100,105349745,12170,12080,12170,12080,42
|
||
|
|
20250331,125000,104841365,12100,12100,12100,12100,2
|
||
|
|
20250331,124900,104817165,12120,12110,12120,12110,2
|
||
|
|
20250331,124800,104792935,12100,12100,12100,12100,0
|
||
|
|
20250331,124700,104792935,12100,12100,12100,12100,0
|
||
|
|
20250331,124600,104792935,12100,12100,12100,12100,0
|
||
|
|
20250331,124500,104792935,12100,12100,12100,12100,107
|
||
|
|
20250331,124400,103498235,12100,12080,12100,12080,85
|
||
|
|
20250331,124300,102471415,12080,12080,12080,12080,1
|
||
|
|
20250331,124200,102459335,12080,12080,12080,12080,0
|
||
|
|
20250331,124100,102459335,12080,12080,12080,12080,0
|
||
|
|
20250331,124000,102459335,12080,12080,12080,12080,0
|
||
|
|
20250331,123900,102459335,12080,12080,12080,12080,0
|
||
|
|
20250331,123800,102459335,12080,12090,12090,12070,94
|
||
|
|
20250331,123700,101324685,12100,12100,12100,12100,1
|
||
|
|
20250331,123600,101312585,12070,12070,12070,12070,0
|
||
|
|
20250331,123500,101312585,12070,12070,12070,12070,0
|
||
|
|
20250331,123400,101312585,12070,12070,12070,12070,0
|
||
|
|
20250331,123300,101312585,12070,12070,12070,12070,0
|
||
|
|
20250331,123200,101312585,12070,12070,12070,12070,0
|
||
|
|
20250331,123100,101312585,12070,12070,12070,12070,0
|
||
|
|
20250331,123000,101312585,12070,12070,12070,12070,0
|
||
|
|
20250331,122900,101312585,12070,12070,12070,12070,0
|
||
|
|
20250331,122800,101312585,12070,12080,12100,12070,14
|
||
|
|
20250331,122700,101143465,12080,12080,12080,12080,40
|
||
|
|
20250331,122600,100660265,12080,12080,12080,12080,3
|
||
|
|
20250331,122500,100624025,12080,12080,12080,12080,0
|
||
|
|
20250331,122400,100624025,12080,12080,12080,12080,0
|
||
|
|
20250331,122300,100624025,12080,12080,12080,12080,1
|
||
|
|
20250331,122200,100611945,12080,12080,12080,12080,0
|
||
|
|
20250331,122100,100611945,12080,12080,12080,12080,1
|
||
|
|
20250331,122000,100599865,12080,12080,12080,12080,0
|
||
|
|
20250331,121900,100599865,12080,12080,12080,12080,0
|
||
|
|
20250331,121800,100599865,12080,12080,12080,12080,0
|
||
|
|
20250331,121700,100599865,12080,12080,12080,12080,0
|
||
|
|
20250331,121600,100599865,12080,12080,12080,12080,1
|
||
|
|
20250331,121500,100587785,12080,12080,12080,12080,0
|
||
|
|
20250331,121400,100587785,12080,12080,12080,12080,1
|
||
|
|
20250331,121300,100575705,12080,12080,12080,12080,1
|
||
|
|
20250331,121200,100563625,12080,12080,12080,12080,0
|
||
|
|
20250331,121100,100563625,12080,12080,12080,12080,1
|
||
|
|
20250331,121000,100551545,12080,12080,12080,12080,0
|
||
|
|
20250331,120900,100551545,12080,12080,12080,12080,1
|
||
|
|
20250331,120800,100539465,12070,12070,12070,12070,0
|
||
|
|
20250331,120700,100539465,12070,12070,12070,12070,1
|
||
|
|
20250331,120600,100527395,12060,12060,12060,12060,0
|
||
|
|
20250331,120500,100527395,12060,12060,12060,12060,9
|
||
|
|
20250331,120400,100418855,12080,12150,12150,12070,153
|
||
|
|
20250331,120300,98571355,12080,12060,12140,12060,44
|
||
|
|
20250331,120200,98040605,12060,12060,12060,12060,50
|
||
|
|
20250331,120100,97437605,12060,12060,12060,12060,74
|
||
|
|
20250331,120000,96545165,12060,12060,12060,12060,0
|
||
|
|
20250331,115900,96545165,12060,12060,12060,12060,1
|
||
|
|
20250331,115800,96533105,12050,12050,12050,12050,0
|
||
|
|
20250331,115700,96533105,12050,12050,12050,12050,0
|
||
|
|
20250331,115600,96533105,12050,12050,12050,12050,0
|
||
|
|
20250331,115500,96533105,12050,12050,12050,12050,0
|
||
|
|
20250331,115400,96533105,12050,12050,12050,12050,0
|
||
|
|
20250331,115300,96533105,12050,12050,12050,12050,0
|
||
|
|
20250331,115200,96533105,12050,12090,12090,12050,889
|
||
|
|
20250331,115100,85816055,12100,12100,12100,12100,0
|
||
|
|
20250331,115000,85816055,12100,12100,12100,12100,30
|
||
|
|
20250331,114900,85453055,12100,12100,12100,12100,0
|
||
|
|
20250331,114800,85453055,12100,12100,12100,12100,0
|
||
|
|
20250331,114700,85453055,12100,12100,12100,12100,0
|
||
|
|
20250331,114600,85453055,12100,12070,12100,12070,168
|
||
|
|
20250331,114500,83425165,12070,12070,12070,12070,20
|
||
|
|
20250331,114400,83183765,12070,12070,12070,12070,0
|
||
|
|
20250331,114300,83183765,12070,12070,12070,12070,12
|
||
|
|
20250331,114200,83038925,12070,12070,12070,12070,91
|
||
|
|
20250331,114100,81940555,12070,12070,12070,12070,10
|
||
|
|
20250331,114000,81819855,12070,12070,12070,12070,4
|
||
|
|
20250331,113900,81771575,12070,12070,12070,12070,0
|
||
|
|
20250331,113800,81771575,12070,12070,12070,12070,1
|
||
|
|
20250331,113700,81759505,12070,12070,12070,12070,22
|
||
|
|
20250331,113600,81493965,12070,12070,12070,12070,30
|
||
|
|
20250331,113500,81131865,12070,12070,12070,12070,4
|
||
|
|
20250331,113400,81083585,12050,12050,12050,12050,0
|
||
|
|
20250331,113300,81083585,12050,12060,12060,12050,741
|
||
|
|
20250331,113200,72149885,12070,12070,12070,12070,1
|
||
|
|
20250331,113100,72137815,12070,12070,12070,12070,0
|
||
|
|
20250331,113000,72137815,12070,12070,12070,12070,1
|
||
|
|
20250331,112900,72125745,12070,12070,12070,12070,0
|
||
|
|
20250331,112800,72125745,12070,12070,12070,12070,0
|
||
|
|
20250331,112700,72125745,12070,12070,12070,12070,1
|
||
|
|
20250331,112600,72113675,12070,12070,12070,12070,10
|
||
|
|
20250331,112500,71992975,12070,12070,12070,12060,31
|
||
|
|
20250331,112400,71618905,12070,12090,12090,12070,731
|
||
|
|
20250331,112300,62788625,12100,12100,12100,12100,0
|
||
|
|
20250331,112200,62788625,12100,12100,12100,12100,30
|
||
|
|
20250331,112100,62425625,12100,12100,12100,12100,0
|
||
|
|
20250331,112000,62425625,12100,12100,12100,12100,1
|
||
|
|
20250331,111900,62413525,12100,12130,12130,12100,1190
|
||
|
|
20250331,111800,48008715,12120,12120,12120,12120,17
|
||
|
|
20250331,111700,47802675,12120,12120,12120,12120,0
|
||
|
|
20250331,111600,47802675,12120,12120,12120,12120,3
|
||
|
|
20250331,111500,47766315,12130,12130,12130,12130,1
|
||
|
|
20250331,111400,47754185,12130,12130,12130,12130,1
|
||
|
|
20250331,111300,47742055,12150,12150,12150,12150,0
|
||
|
|
20250331,111200,47742055,12150,12150,12150,12150,1
|
||
|
|
20250331,111100,47729905,12140,12140,12140,12140,0
|
||
|
|
20250331,111000,47729905,12140,12140,12140,12140,0
|
||
|
|
20250331,110900,47729905,12140,12130,12140,12120,177
|
||
|
|
20250331,110800,45583565,12130,12130,12130,12120,233
|
||
|
|
20250331,110700,42757425,12140,12160,12160,12140,242
|
||
|
|
20250331,110600,39817775,12170,12170,12170,12170,1
|
||
|
|
20250331,110500,39805605,12160,12160,12160,12160,45
|
||
|
|
20250331,110400,39258405,12160,12160,12160,12160,0
|
||
|
|
20250331,110300,39258405,12160,12160,12160,12160,1
|
||
|
|
20250331,110200,39246245,12160,12160,12160,12160,0
|
||
|
|
20250331,110100,39246245,12160,12160,12160,12160,0
|
||
|
|
20250331,110000,39246245,12160,12160,12160,12160,254
|
||
|
|
20250331,105900,36157605,12170,12170,12170,12170,0
|
||
|
|
20250331,105800,36157605,12170,12170,12170,12170,1
|
||
|
|
20250331,105700,36145435,12170,12170,12170,12170,0
|
||
|
|
20250331,105600,36145435,12170,12170,12170,12170,1
|
||
|
|
20250331,105500,36133265,12170,12170,12170,12170,0
|
||
|
|
20250331,105400,36133265,12170,12170,12170,12170,0
|
||
|
|
20250331,105300,36133265,12170,12170,12170,12170,11
|
||
|
|
20250331,105200,35999395,12170,12170,12170,12170,0
|
||
|
|
20250331,105100,35999395,12170,12170,12170,12170,180
|
||
|
|
20250331,105000,33808795,12170,12170,12170,12170,20
|
||
|
|
20250331,104900,33565395,12180,12180,12180,12180,1
|
||
|
|
20250331,104800,33553215,12180,12180,12180,12180,0
|
||
|
|
20250331,104700,33553215,12180,12190,12190,12180,126
|
||
|
|
20250331,104600,32018525,12200,12200,12200,12200,1
|
||
|
|
20250331,104500,32006325,12200,12200,12200,12200,0
|
||
|
|
20250331,104400,32006325,12200,12200,12200,12200,1
|
||
|
|
20250331,104300,31994125,12190,12190,12190,12190,0
|
||
|
|
20250331,104200,31994125,12190,12190,12190,12190,0
|
||
|
|
20250331,104100,31994125,12190,12190,12190,12190,0
|
||
|
|
20250331,104000,31994125,12190,12190,12190,12190,52
|
||
|
|
20250331,103900,31360245,12200,12200,12200,12200,0
|
||
|
|
20250331,103800,31360245,12200,12200,12200,12200,0
|
||
|
|
20250331,103700,31360245,12200,12200,12200,12200,0
|
||
|
|
20250331,103600,31360245,12200,12200,12200,12200,2
|
||
|
|
20250331,103500,31335845,12200,12200,12200,12200,0
|
||
|
|
20250331,103400,31335845,12200,12200,12200,12200,1
|
||
|
|
20250331,103300,31323645,12200,12200,12200,12200,0
|
||
|
|
20250331,103200,31323645,12200,12200,12200,12200,1
|
||
|
|
20250331,103100,31311445,12190,12190,12190,12190,0
|
||
|
|
20250331,103000,31311445,12190,12190,12190,12190,0
|
||
|
|
20250331,102900,31311445,12190,12190,12190,12190,0
|
||
|
|
20250331,102800,31311445,12190,12190,12190,12190,30
|
||
|
|
20250331,102700,30945745,12190,12190,12190,12190,1
|
||
|
|
20250331,102600,30933555,12190,12190,12190,12190,2
|
||
|
|
20250331,102500,30909175,12190,12190,12190,12190,1
|
||
|
|
20250331,102400,30896985,12190,12190,12190,12190,1
|
||
|
|
20250331,102300,30884795,12190,12190,12190,12190,0
|
||
|
|
20250331,102200,30884795,12190,12190,12190,12190,1
|
||
|
|
20250331,102100,30872605,12190,12190,12190,12190,4
|
||
|
|
20250331,102000,30823845,12190,12190,12190,12190,1
|
||
|
|
20250331,101900,30811655,12180,12180,12180,12180,0
|
||
|
|
20250331,101800,30811655,12180,12180,12180,12180,0
|
||
|
|
20250331,101700,30811655,12180,12180,12180,12180,1
|
||
|
|
20250331,101600,30799475,12200,12190,12200,12190,90
|
||
|
|
20250331,101500,29702285,12180,12190,12190,12180,11
|
||
|
|
20250331,101400,29568295,12190,12190,12190,12190,0
|
||
|
|
20250331,101300,29568295,12190,12190,12190,12190,0
|
||
|
|
20250331,101200,29568295,12190,12190,12190,12190,381
|
||
|
|
20250331,101100,24923905,12190,12190,12190,12190,0
|
||
|
|
20250331,101000,24923905,12190,12190,12190,12190,2
|
||
|
|
20250331,100900,24899525,12180,12180,12180,12180,0
|
||
|
|
20250331,100800,24899525,12180,12180,12180,12180,1
|
||
|
|
20250331,100700,24887345,12190,12190,12190,12190,5
|
||
|
|
20250331,100600,24826395,12190,12190,12190,12190,26
|
||
|
|
20250331,100500,24509455,12190,12190,12190,12190,1
|
||
|
|
20250331,100400,24497265,12180,12180,12180,12180,10
|
||
|
|
20250331,100300,24375465,12190,12190,12190,12190,1
|
||
|
|
20250331,100200,24363275,12190,12190,12190,12190,1
|
||
|
|
20250331,100100,24351085,12190,12190,12190,12190,0
|
||
|
|
20250331,100000,24351085,12190,12180,12190,12180,2
|
||
|
|
20250331,095900,24326715,12185,12185,12185,12185,0
|
||
|
|
20250331,095800,24326715,12185,12185,12185,12185,8
|
||
|
|
20250331,095700,24229235,12190,12190,12190,12190,0
|
||
|
|
20250331,095600,24229235,12190,12190,12190,12190,0
|
||
|
|
20250331,095500,24229235,12190,12190,12190,12190,0
|
||
|
|
20250331,095400,24229235,12190,12190,12190,12190,21
|
||
|
|
20250331,095300,23973245,12190,12190,12190,12190,1
|
||
|
|
20250331,095200,23961055,12190,12190,12190,12190,0
|
||
|
|
20250331,095100,23961055,12190,12190,12190,12190,0
|
||
|
|
20250331,095000,23961055,12190,12190,12190,12190,1
|
||
|
|
20250331,094900,23948865,12190,12190,12190,12190,1
|
||
|
|
20250331,094800,23936675,12190,12190,12190,12190,1
|
||
|
|
20250331,094700,23924485,12190,12190,12190,12190,3
|
||
|
|
20250331,094600,23887915,12190,12190,12190,12190,0
|
||
|
|
20250331,094500,23887915,12190,12190,12190,12190,4
|
||
|
|
20250331,094400,23839155,12190,12190,12190,12190,1
|
||
|
|
20250331,094300,23826965,12190,12190,12190,12190,3
|
||
|
|
20250331,094200,23790395,12190,12190,12190,12190,0
|
||
|
|
20250331,094100,23790395,12190,12190,12190,12180,4
|
||
|
|
20250331,094000,23741645,12180,12180,12180,12180,2
|
||
|
|
20250331,093900,23717285,12190,12190,12190,12190,1
|
||
|
|
20250331,093800,23705095,12190,12190,12190,12190,1
|
||
|
|
20250331,093700,23692905,12190,12190,12190,12190,1
|
||
|
|
20250331,093600,23680715,12190,12190,12190,12190,2
|
||
|
|
20250331,093500,23656335,12190,12190,12190,12190,1
|
||
|
|
20250331,093400,23644145,12190,12180,12190,12180,2
|
||
|
|
20250331,093300,23619775,12190,12190,12190,12190,6
|
||
|
|
20250331,093200,23546635,12190,12190,12190,12190,4
|
||
|
|
20250331,093100,23497875,12190,12190,12190,12190,1
|
||
|
|
20250331,093000,23485685,12190,12190,12190,12190,6
|
||
|
|
20250331,092900,23412545,12190,12190,12190,12190,4
|
||
|
|
20250331,092800,23363785,12190,12190,12190,12190,10
|
||
|
|
20250331,092700,23241885,12190,12240,12240,12190,115
|
||
|
|
20250331,092600,21839075,12245,12245,12245,12245,1
|
||
|
|
20250331,092500,21826830,12240,12220,12240,12220,11
|
||
|
|
20250331,092400,21692300,12230,12230,12230,12230,0
|
||
|
|
20250331,092300,21692300,12230,12210,12230,12210,5
|
||
|
|
20250331,092200,21631200,12210,12210,12210,12210,1
|
||
|
|
20250331,092100,21618990,12190,12220,12220,12180,9
|
||
|
|
20250331,092000,21509220,12170,12170,12220,12170,17
|
||
|
|
20250331,091900,21301970,12200,12210,12210,12200,100
|
||
|
|
20250331,091800,20081960,12200,12200,12200,12200,0
|
||
|
|
20250331,091700,20081960,12200,12210,12210,12200,46
|
||
|
|
20250331,091600,19520750,12250,12250,12250,12250,266
|
||
|
|
20250331,091500,16262250,12250,12250,12260,12250,179
|
||
|
|
20250331,091400,14069470,12270,12270,12270,12270,2
|
||
|
|
20250331,091300,14044930,12320,12320,12320,12320,0
|
||
|
|
20250331,091200,14044930,12320,12320,12320,12320,0
|
||
|
|
20250331,091100,14044930,12320,12320,12320,12320,0
|
||
|
|
20250331,091000,14044930,12320,12280,12320,12280,3
|
||
|
|
20250331,090900,14008050,12280,12250,12280,12250,87
|
||
|
|
20250331,090800,12942210,12250,12250,12250,12250,34
|
||
|
|
20250331,090700,12525710,12250,12240,12250,12240,97
|
||
|
|
20250331,090600,11337610,12250,12260,12330,12250,157
|
||
|
|
20250331,090500,9413750,12290,12370,12370,12250,45
|
||
|
|
20250331,090400,8858940,12310,12260,12310,12260,18
|
||
|
|
20250331,090300,8637470,12260,12240,12260,12240,30
|
||
|
|
20250331,090200,8269690,12240,12230,12240,12230,46
|
||
|
|
20250331,090100,7706920,12170,12170,12170,12170,35
|
||
|
|
20250331,090000,7280970,12170,12070,12340,12070,601
|