606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190300,574882540,6080,6080,6080,6080,3628
|
|
20250331,190200,574882540,6080,6080,6080,6080,0
|
|
20250331,190100,574882540,6080,6080,6080,6080,0
|
|
20250331,190000,574882540,6080,6080,6080,6080,0
|
|
20250331,185900,574882540,6080,6080,6080,6080,0
|
|
20250331,185800,574882540,6080,6080,6080,6080,0
|
|
20250331,185700,574882540,6080,6080,6080,6080,0
|
|
20250331,185600,574882540,6080,6080,6080,6080,0
|
|
20250331,185500,574882540,6080,6080,6080,6080,0
|
|
20250331,185400,574882540,6080,6080,6080,6080,0
|
|
20250331,185300,574882540,6080,6080,6080,6080,0
|
|
20250331,185200,574882540,6080,6080,6080,6080,0
|
|
20250331,185100,574882540,6080,6080,6080,6080,0
|
|
20250331,185000,574882540,6080,6080,6080,6080,0
|
|
20250331,184900,574882540,6080,6080,6080,6080,0
|
|
20250331,184800,574882540,6080,6080,6080,6080,0
|
|
20250331,184700,574882540,6080,6080,6080,6080,0
|
|
20250331,184600,574882540,6080,6080,6080,6080,0
|
|
20250331,184500,574882540,6080,6080,6080,6080,0
|
|
20250331,184400,574882540,6080,6080,6080,6080,0
|
|
20250331,184300,574882540,6080,6080,6080,6080,0
|
|
20250331,184200,574882540,6080,6080,6080,6080,0
|
|
20250331,184100,574882540,6080,6080,6080,6080,0
|
|
20250331,184000,574882540,6080,6080,6080,6080,0
|
|
20250331,183900,574882540,6080,6080,6080,6080,0
|
|
20250331,183800,574882540,6080,6080,6080,6080,0
|
|
20250331,183700,574882540,6080,6080,6080,6080,0
|
|
20250331,183600,574882540,6080,6080,6080,6080,0
|
|
20250331,183500,574882540,6080,6080,6080,6080,0
|
|
20250331,183400,574882540,6080,6080,6080,6080,0
|
|
20250331,183300,574882540,6080,6080,6080,6080,3628
|
|
20250331,183200,574882540,6080,6080,6080,6080,0
|
|
20250331,183100,574882540,6080,6080,6080,6080,0
|
|
20250331,183000,574882540,6080,6080,6080,6080,0
|
|
20250331,182900,574882540,6080,6080,6080,6080,0
|
|
20250331,182800,574882540,6080,6080,6080,6080,0
|
|
20250331,182700,574882540,6080,6080,6080,6080,0
|
|
20250331,182600,574882540,6080,6080,6080,6080,0
|
|
20250331,182500,574882540,6080,6080,6080,6080,0
|
|
20250331,182400,574882540,6080,6080,6080,6080,0
|
|
20250331,182300,574882540,6080,6080,6080,6080,0
|
|
20250331,182200,574882540,6080,6080,6080,6080,0
|
|
20250331,182100,574882540,6080,6080,6080,6080,0
|
|
20250331,182000,574882540,6080,6080,6080,6080,0
|
|
20250331,181900,574882540,6080,6080,6080,6080,0
|
|
20250331,181800,574882540,6080,6080,6080,6080,0
|
|
20250331,181700,574882540,6080,6080,6080,6080,0
|
|
20250331,181600,574882540,6080,6080,6080,6080,0
|
|
20250331,181500,574882540,6080,6080,6080,6080,0
|
|
20250331,181400,574882540,6080,6080,6080,6080,0
|
|
20250331,181300,574882540,6080,6080,6080,6080,0
|
|
20250331,181200,574882540,6080,6080,6080,6080,0
|
|
20250331,181100,574882540,6080,6080,6080,6080,0
|
|
20250331,181000,574882540,6080,6080,6080,6080,0
|
|
20250331,180900,574882540,6080,6080,6080,6080,0
|
|
20250331,180800,574882540,6080,6080,6080,6080,0
|
|
20250331,180700,574882540,6080,6080,6080,6080,0
|
|
20250331,180600,574882540,6080,6080,6080,6080,0
|
|
20250331,180500,574882540,6080,6080,6080,6080,0
|
|
20250331,180400,574882540,6080,6080,6080,6080,0
|
|
20250331,180300,574882540,6080,6080,6080,6080,3628
|
|
20250331,180200,574882540,6080,6080,6080,6080,0
|
|
20250331,180100,574882540,6080,6080,6080,6080,0
|
|
20250331,180000,574882540,6080,6080,6080,6080,0
|
|
20250331,175900,574882540,6080,6080,6080,6080,0
|
|
20250331,175800,574882540,6080,6080,6080,6080,0
|
|
20250331,175700,574882540,6080,6080,6080,6080,0
|
|
20250331,175600,574882540,6080,6080,6080,6080,0
|
|
20250331,175500,574882540,6080,6080,6080,6080,0
|
|
20250331,175400,574882540,6080,6080,6080,6080,0
|
|
20250331,175300,574882540,6080,6080,6080,6080,0
|
|
20250331,175200,574882540,6080,6080,6080,6080,0
|
|
20250331,175100,574882540,6080,6080,6080,6080,0
|
|
20250331,175000,574882540,6080,6080,6080,6080,0
|
|
20250331,174900,574882540,6080,6080,6080,6080,0
|
|
20250331,174800,574882540,6080,6080,6080,6080,0
|
|
20250331,174700,574882540,6080,6080,6080,6080,0
|
|
20250331,174600,574882540,6080,6080,6080,6080,0
|
|
20250331,174500,574882540,6080,6080,6080,6080,0
|
|
20250331,174400,574882540,6080,6080,6080,6080,0
|
|
20250331,174300,574882540,6080,6080,6080,6080,0
|
|
20250331,174200,574882540,6080,6080,6080,6080,0
|
|
20250331,174100,574882540,6080,6080,6080,6080,0
|
|
20250331,174000,574882540,6080,6080,6080,6080,0
|
|
20250331,173900,574882540,6080,6080,6080,6080,0
|
|
20250331,173800,574882540,6080,6080,6080,6080,0
|
|
20250331,173700,574882540,6080,6080,6080,6080,0
|
|
20250331,173600,574882540,6080,6080,6080,6080,0
|
|
20250331,173500,574882540,6080,6080,6080,6080,0
|
|
20250331,173400,574882540,6080,6080,6080,6080,0
|
|
20250331,173300,574882540,6080,6080,6080,6080,3628
|
|
20250331,173200,574882540,6080,6080,6080,6080,0
|
|
20250331,173100,574882540,6080,6080,6080,6080,0
|
|
20250331,173000,574882540,6080,6080,6080,6080,0
|
|
20250331,172900,574882540,6080,6080,6080,6080,0
|
|
20250331,172800,574882540,6080,6080,6080,6080,0
|
|
20250331,172700,574882540,6080,6080,6080,6080,0
|
|
20250331,172600,574882540,6080,6080,6080,6080,0
|
|
20250331,172500,574882540,6080,6080,6080,6080,0
|
|
20250331,172400,574882540,6080,6080,6080,6080,0
|
|
20250331,172300,574882540,6080,6080,6080,6080,0
|
|
20250331,172200,574882540,6080,6080,6080,6080,0
|
|
20250331,172100,574882540,6080,6080,6080,6080,0
|
|
20250331,172000,574882540,6080,6080,6080,6080,0
|
|
20250331,171900,574882540,6080,6080,6080,6080,0
|
|
20250331,171800,574882540,6080,6080,6080,6080,0
|
|
20250331,171700,574882540,6080,6080,6080,6080,0
|
|
20250331,171600,574882540,6080,6080,6080,6080,0
|
|
20250331,171500,574882540,6080,6080,6080,6080,0
|
|
20250331,171400,574882540,6080,6080,6080,6080,0
|
|
20250331,171300,574882540,6080,6080,6080,6080,0
|
|
20250331,171200,574882540,6080,6080,6080,6080,0
|
|
20250331,171100,574882540,6080,6080,6080,6080,0
|
|
20250331,171000,574882540,6080,6080,6080,6080,0
|
|
20250331,170900,574882540,6080,6080,6080,6080,0
|
|
20250331,170800,574882540,6080,6080,6080,6080,0
|
|
20250331,170700,574882540,6080,6080,6080,6080,0
|
|
20250331,170600,574882540,6080,6080,6080,6080,0
|
|
20250331,170500,574882540,6080,6080,6080,6080,0
|
|
20250331,170400,574882540,6080,6080,6080,6080,0
|
|
20250331,170300,574882540,6080,6080,6080,6080,3628
|
|
20250331,170200,574882540,6080,6080,6080,6080,0
|
|
20250331,170100,574882540,6080,6080,6080,6080,0
|
|
20250331,170000,574882540,6080,6080,6080,6080,0
|
|
20250331,165900,574882540,6080,6080,6080,6080,0
|
|
20250331,165800,574882540,6080,6080,6080,6080,0
|
|
20250331,165700,574882540,6080,6080,6080,6080,0
|
|
20250331,165600,574882540,6080,6080,6080,6080,0
|
|
20250331,165500,574882540,6080,6080,6080,6080,0
|
|
20250331,165400,574882540,6080,6080,6080,6080,0
|
|
20250331,165300,574882540,6080,6080,6080,6080,0
|
|
20250331,165200,574882540,6080,6080,6080,6080,0
|
|
20250331,165100,574882540,6080,6080,6080,6080,0
|
|
20250331,165000,574882540,6080,6080,6080,6080,0
|
|
20250331,164900,574882540,6080,6080,6080,6080,0
|
|
20250331,164800,574882540,6080,6080,6080,6080,0
|
|
20250331,164700,574882540,6080,6080,6080,6080,0
|
|
20250331,164600,574882540,6080,6080,6080,6080,0
|
|
20250331,164500,574882540,6080,6080,6080,6080,0
|
|
20250331,164400,574882540,6080,6080,6080,6080,0
|
|
20250331,164300,574882540,6080,6080,6080,6080,0
|
|
20250331,164200,574882540,6080,6080,6080,6080,0
|
|
20250331,164100,574882540,6080,6080,6080,6080,0
|
|
20250331,164000,574882540,6080,6080,6080,6080,0
|
|
20250331,163900,574882540,6080,6080,6080,6080,0
|
|
20250331,163800,574882540,6080,6080,6080,6080,0
|
|
20250331,163700,574882540,6080,6080,6080,6080,0
|
|
20250331,163600,574882540,6080,6080,6080,6080,0
|
|
20250331,163500,574882540,6080,6080,6080,6080,0
|
|
20250331,163400,574882540,6080,6080,6080,6080,0
|
|
20250331,163300,574882540,6080,6080,6080,6080,3628
|
|
20250331,163200,574882540,6080,6080,6080,6080,0
|
|
20250331,163100,574882540,6080,6080,6080,6080,0
|
|
20250331,163000,574882540,6080,6080,6080,6080,0
|
|
20250331,162900,574882540,6080,6080,6080,6080,0
|
|
20250331,162800,574882540,6080,6080,6080,6080,0
|
|
20250331,162700,574882540,6080,6080,6080,6080,0
|
|
20250331,162600,574882540,6080,6080,6080,6080,0
|
|
20250331,162500,574882540,6080,6080,6080,6080,0
|
|
20250331,162400,574882540,6080,6080,6080,6080,0
|
|
20250331,162300,574882540,6080,6080,6080,6080,0
|
|
20250331,162200,574882540,6080,6080,6080,6080,0
|
|
20250331,162100,574882540,6080,6080,6080,6080,0
|
|
20250331,162000,574882540,6080,6080,6080,6080,0
|
|
20250331,161900,574882540,6080,6080,6080,6080,0
|
|
20250331,161800,574882540,6080,6080,6080,6080,0
|
|
20250331,161700,574882540,6080,6080,6080,6080,0
|
|
20250331,161600,574882540,6080,6080,6080,6080,0
|
|
20250331,161500,574882540,6080,6080,6080,6080,0
|
|
20250331,161400,574882540,6080,6080,6080,6080,0
|
|
20250331,161300,574882540,6080,6080,6080,6080,0
|
|
20250331,161200,574882540,6080,6080,6080,6080,0
|
|
20250331,161100,574882540,6080,6080,6080,6080,0
|
|
20250331,161000,574882540,6080,6080,6080,6080,0
|
|
20250331,160900,574882540,6080,6080,6080,6080,0
|
|
20250331,160800,574882540,6080,6080,6080,6080,0
|
|
20250331,160700,574882540,6080,6080,6080,6080,0
|
|
20250331,160600,574882540,6080,6080,6080,6080,0
|
|
20250331,160500,574882540,6080,6080,6080,6080,0
|
|
20250331,160400,574882540,6080,6080,6080,6080,0
|
|
20250331,160300,574882540,6080,6080,6080,6080,3628
|
|
20250331,160200,574882540,6080,6080,6080,6080,0
|
|
20250331,160100,574882540,6080,6080,6080,6080,0
|
|
20250331,160000,574882540,6080,6080,6080,6080,0
|
|
20250331,155900,574882540,6080,6080,6080,6080,0
|
|
20250331,155800,574882540,6080,6080,6080,6080,0
|
|
20250331,155700,574882540,6080,6080,6080,6080,0
|
|
20250331,155600,574882540,6080,6080,6080,6080,0
|
|
20250331,155500,574882540,6080,6080,6080,6080,0
|
|
20250331,155400,574882540,6080,6080,6080,6080,0
|
|
20250331,155300,574882540,6080,6080,6080,6080,0
|
|
20250331,155200,574882540,6080,6080,6080,6080,0
|
|
20250331,155100,574882540,6080,6080,6080,6080,0
|
|
20250331,155000,574882540,6080,6080,6080,6080,0
|
|
20250331,154900,574882540,6080,6080,6080,6080,0
|
|
20250331,154800,574882540,6080,6080,6080,6080,0
|
|
20250331,154700,574882540,6080,6080,6080,6080,0
|
|
20250331,154600,574882540,6080,6080,6080,6080,0
|
|
20250331,154500,574882540,6080,6080,6080,6080,0
|
|
20250331,154400,574882540,6080,6080,6080,6080,0
|
|
20250331,154300,574882540,6080,6080,6080,6080,0
|
|
20250331,154200,574882540,6080,6080,6080,6080,0
|
|
20250331,154100,574882540,6080,6080,6080,6080,0
|
|
20250331,154000,574882540,6080,6080,6080,6080,0
|
|
20250331,153900,574882540,6080,6080,6080,6080,0
|
|
20250331,153800,574882540,6080,6080,6080,6080,0
|
|
20250331,153700,574882540,6080,6080,6080,6080,0
|
|
20250331,153600,574882540,6080,6080,6080,6080,0
|
|
20250331,153500,574882540,6080,6080,6080,6080,0
|
|
20250331,153400,574882540,6080,6080,6080,6080,0
|
|
20250331,153300,574882540,6080,6080,6080,6080,3628
|
|
20250331,153200,574882540,6080,6080,6080,6080,0
|
|
20250331,153100,574882540,6080,6080,6080,6080,0
|
|
20250331,153000,574882540,6080,6080,6080,6080,3628
|
|
20250331,152900,552824300,6040,6040,6040,6040,0
|
|
20250331,152800,552824300,6040,6040,6040,6040,0
|
|
20250331,152700,552824300,6040,6040,6040,6040,0
|
|
20250331,152600,552824300,6040,6040,6040,6040,0
|
|
20250331,152500,552824300,6040,6040,6040,6040,0
|
|
20250331,152400,552824300,6040,6040,6040,6040,0
|
|
20250331,152300,552824300,6040,6040,6040,6040,0
|
|
20250331,152200,552824300,6040,6040,6040,6040,0
|
|
20250331,152100,552824300,6040,6040,6040,6040,0
|
|
20250331,152000,552824300,6040,6040,6040,6040,0
|
|
20250331,151900,552824300,6040,6040,6050,6040,691
|
|
20250331,151800,548649340,6040,6020,6040,6020,28
|
|
20250331,151700,548480280,6020,6020,6020,6020,42
|
|
20250331,151600,548227440,6020,6020,6020,6020,7
|
|
20250331,151500,548185300,6020,6020,6030,6010,790
|
|
20250331,151400,543426630,6010,6020,6020,6000,3339
|
|
20250331,151300,523359930,6050,6050,6050,6050,0
|
|
20250331,151200,523359930,6050,6050,6050,6050,0
|
|
20250331,151100,523359930,6050,6050,6050,6050,297
|
|
20250331,151000,521563080,6020,6020,6020,6020,50
|
|
20250331,150900,521262080,6010,6010,6010,6010,0
|
|
20250331,150800,521262080,6010,6050,6050,6010,4275
|
|
20250331,150700,495516140,6050,6050,6050,6050,144
|
|
20250331,150600,494644940,6040,6040,6040,6040,0
|
|
20250331,150500,494644940,6040,6040,6040,6040,0
|
|
20250331,150400,494644940,6040,6040,6040,6040,0
|
|
20250331,150300,494644940,6040,6040,6040,6040,3
|
|
20250331,150200,494626820,6040,6040,6040,6040,0
|
|
20250331,150100,494626820,6040,6040,6040,6040,0
|
|
20250331,150000,494626820,6040,6040,6040,6040,1000
|
|
20250331,145900,488586820,6050,6050,6050,6050,0
|
|
20250331,145800,488586820,6050,6050,6050,6050,0
|
|
20250331,145700,488586820,6050,6050,6050,6050,0
|
|
20250331,145600,488586820,6050,6050,6050,6050,30
|
|
20250331,145500,488405320,6050,6050,6050,6050,1
|
|
20250331,145400,488399270,6040,6040,6040,6040,1000
|
|
20250331,145300,482359270,6050,6050,6050,6050,16
|
|
20250331,145200,482262470,6050,6050,6050,6050,46
|
|
20250331,145100,481984170,6040,6040,6040,6040,0
|
|
20250331,145000,481984170,6040,6040,6040,6040,0
|
|
20250331,144900,481984170,6040,6040,6040,6030,1500
|
|
20250331,144800,472931090,6040,6040,6040,6040,0
|
|
20250331,144700,472931090,6040,6040,6040,6040,0
|
|
20250331,144600,472931090,6040,6040,6040,6040,0
|
|
20250331,144500,472931090,6040,6040,6040,6040,500
|
|
20250331,144400,469911090,6040,6040,6040,6040,248
|
|
20250331,144300,468413170,6040,6040,6040,6040,0
|
|
20250331,144200,468413170,6040,6040,6040,6040,0
|
|
20250331,144100,468413170,6040,6040,6040,6040,300
|
|
20250331,144000,466601170,6040,6040,6040,6040,200
|
|
20250331,143900,465393170,6050,6050,6050,6050,18
|
|
20250331,143800,465284270,6050,6050,6050,6050,0
|
|
20250331,143700,465284270,6050,6040,6050,6040,42
|
|
20250331,143600,465030270,6040,6040,6040,6040,0
|
|
20250331,143500,465030270,6040,6040,6040,6040,675
|
|
20250331,143400,460953270,6030,6040,6040,6030,2963
|
|
20250331,143300,443064870,6050,6050,6050,6050,100
|
|
20250331,143200,442459870,6080,6080,6080,6080,144
|
|
20250331,143100,441584350,6050,6050,6050,6050,0
|
|
20250331,143000,441584350,6050,6050,6050,6050,20
|
|
20250331,142900,441463350,6060,6060,6060,6060,0
|
|
20250331,142800,441463350,6060,6060,6060,6060,484
|
|
20250331,142700,438530310,6080,6080,6080,6080,108
|
|
20250331,142600,437873670,6060,6060,6060,6060,0
|
|
20250331,142500,437873670,6060,6060,6060,6060,0
|
|
20250331,142400,437873670,6060,6060,6060,6060,800
|
|
20250331,142300,433025670,6080,6070,6080,6070,159
|
|
20250331,142200,432059080,6070,6070,6070,6070,6
|
|
20250331,142100,432022660,6060,6080,6080,6060,225
|
|
20250331,142000,430655780,6080,6070,6080,6070,169
|
|
20250331,141900,429629110,6070,6070,6070,6070,15
|
|
20250331,141800,429538060,6080,6080,6080,6080,181
|
|
20250331,141700,428437580,6080,6080,6080,6080,117
|
|
20250331,141600,427726220,6080,6080,6080,6080,118
|
|
20250331,141500,427008780,6080,6110,6110,6080,222
|
|
20250331,141400,425655960,6110,6110,6110,6110,0
|
|
20250331,141300,425655960,6110,6110,6110,6110,150
|
|
20250331,141200,424739460,6120,6120,6120,6120,117
|
|
20250331,141100,424023420,6120,6060,6120,6060,129
|
|
20250331,141000,423234000,6110,6110,6110,6110,133
|
|
20250331,140900,422421370,6110,6110,6110,6110,107
|
|
20250331,140800,421767600,6110,6110,6110,6110,91
|
|
20250331,140700,421211590,6110,6070,6110,6070,291
|
|
20250331,140600,419439580,6080,6080,6080,6080,0
|
|
20250331,140500,419439580,6080,6080,6080,6080,100
|
|
20250331,140400,418831580,6040,6040,6040,6040,0
|
|
20250331,140300,418831580,6040,6040,6040,6040,4
|
|
20250331,140200,418807420,6040,6040,6040,6040,0
|
|
20250331,140100,418807420,6040,6040,6040,6040,0
|
|
20250331,140000,418807420,6040,6040,6040,6040,0
|
|
20250331,135900,418807420,6040,6040,6040,6040,0
|
|
20250331,135800,418807420,6040,6040,6040,6040,168
|
|
20250331,135700,417792700,6060,6060,6060,6050,327
|
|
20250331,135600,415814000,6040,6080,6080,6040,2172
|
|
20250331,135500,402691720,6060,6060,6060,6060,193
|
|
20250331,135400,401522140,6050,6050,6050,6050,389
|
|
20250331,135300,399168690,6050,6050,6050,6050,157
|
|
20250331,135200,398218840,6050,6080,6090,6050,170
|
|
20250331,135100,397185730,6060,6090,6090,6060,392
|
|
20250331,135000,394807660,6090,6090,6090,6090,0
|
|
20250331,134900,394807660,6090,6090,6090,6090,107
|
|
20250331,134800,394156030,6090,6090,6090,6090,87
|
|
20250331,134700,393626200,6090,6090,6090,6090,117
|
|
20250331,134600,392913670,6090,6090,6090,6090,89
|
|
20250331,134500,392371660,6090,6090,6090,6090,89
|
|
20250331,134400,391829650,6090,6090,6090,6090,0
|
|
20250331,134300,391829650,6090,6090,6090,6090,115
|
|
20250331,134200,391129300,6090,6090,6090,6090,671
|
|
20250331,134100,387042910,6090,6090,6090,6090,151
|
|
20250331,134000,386123320,6100,6100,6100,6100,0
|
|
20250331,133900,386123320,6100,6100,6100,6100,251
|
|
20250331,133800,384592220,6090,6100,6100,6090,4
|
|
20250331,133700,384567840,6090,6100,6100,6080,4
|
|
20250331,133600,384543470,6100,6100,6100,6100,133
|
|
20250331,133500,383732170,6100,6100,6100,6100,100
|
|
20250331,133400,383122170,6100,6100,6100,6100,0
|
|
20250331,133300,383122170,6100,6100,6100,6100,88
|
|
20250331,133200,382585370,6090,6090,6090,6090,391
|
|
20250331,133100,380204180,6090,6080,6090,6080,1349
|
|
20250331,133000,371997090,6080,6050,6080,6050,493
|
|
20250331,132900,369006030,6050,6050,6050,6050,0
|
|
20250331,132800,369006030,6050,6050,6050,6050,0
|
|
20250331,132700,369006030,6050,6050,6050,6050,174
|
|
20250331,132600,367953330,6050,6050,6050,6050,483
|
|
20250331,132500,365031180,6080,6060,6080,6060,152
|
|
20250331,132400,364107040,6080,6060,6080,6060,94
|
|
20250331,132300,363535540,6050,6050,6050,6050,0
|
|
20250331,132200,363535540,6050,6080,6080,6050,147
|
|
20250331,132100,362642680,6070,6070,6070,6070,0
|
|
20250331,132000,362642680,6070,6070,6070,6070,0
|
|
20250331,131900,362642680,6070,6060,6070,6050,140
|
|
20250331,131800,361793160,6080,6080,6080,6080,131
|
|
20250331,131700,360996680,6060,6060,6060,6060,138
|
|
20250331,131600,360160400,6080,6080,6080,6080,0
|
|
20250331,131500,360160400,6080,6070,6080,6060,544
|
|
20250331,131400,356860150,6100,6100,6100,6100,100
|
|
20250331,131300,356250150,6090,6090,6090,6090,248
|
|
20250331,131200,354739830,6090,6090,6090,6090,9
|
|
20250331,131100,354685020,6090,6080,6090,6080,513
|
|
20250331,131000,351563550,6070,6070,6070,6070,132
|
|
20250331,130900,350762310,6070,6070,6070,6070,32
|
|
20250331,130800,350568070,6070,6070,6070,6070,150
|
|
20250331,130700,349657570,6070,6070,6070,6070,138
|
|
20250331,130600,348819910,6060,6060,6060,6060,92
|
|
20250331,130500,348262390,6060,6060,6060,6060,116
|
|
20250331,130400,347559430,6050,6050,6050,6050,65
|
|
20250331,130300,347166180,6050,6050,6050,6050,83
|
|
20250331,130200,346664030,6050,6050,6050,6050,88
|
|
20250331,130100,346131630,6040,6040,6040,6040,186
|
|
20250331,130000,345008190,6040,6040,6040,6040,129
|
|
20250331,125900,344229030,6040,6040,6040,6040,262
|
|
20250331,125800,342646550,6050,6050,6050,6050,146
|
|
20250331,125700,341763250,6050,6040,6050,6040,3
|
|
20250331,125600,341745110,6040,6040,6040,6040,0
|
|
20250331,125500,341745110,6040,6040,6040,6040,2
|
|
20250331,125400,341733030,6030,6030,6030,6030,0
|
|
20250331,125300,341733030,6030,6030,6030,6030,0
|
|
20250331,125200,341733030,6030,6040,6040,6030,131
|
|
20250331,125100,340943070,6050,6050,6050,6050,93
|
|
20250331,125000,340380420,6060,6060,6060,6060,53
|
|
20250331,124900,340059240,6060,6060,6060,6060,0
|
|
20250331,124800,340059240,6060,6060,6060,6060,0
|
|
20250331,124700,340059240,6060,6060,6060,6060,51
|
|
20250331,124600,339750180,6060,6060,6060,6060,52
|
|
20250331,124500,339435060,6040,6040,6050,6040,425
|
|
20250331,124400,336868050,6040,6040,6040,6040,4
|
|
20250331,124300,336843890,6030,6030,6030,6030,0
|
|
20250331,124200,336843890,6030,6060,6060,6030,550
|
|
20250331,124100,333521610,6060,6060,6060,6060,0
|
|
20250331,124000,333521610,6060,6060,6060,6060,0
|
|
20250331,123900,333521610,6060,6060,6060,6060,0
|
|
20250331,123800,333521610,6060,6060,6060,6060,266
|
|
20250331,123700,331909650,6050,6040,6050,6040,6142
|
|
20250331,123600,294750950,6050,6050,6050,6050,49
|
|
20250331,123500,294454500,6050,6050,6050,6050,0
|
|
20250331,123400,294454500,6050,6050,6050,6050,0
|
|
20250331,123300,294454500,6050,6050,6050,6050,5
|
|
20250331,123200,294424250,6040,6040,6040,6040,0
|
|
20250331,123100,294424250,6040,6040,6040,6040,16
|
|
20250331,123000,294327610,6050,6050,6050,6050,1
|
|
20250331,122900,294321560,6050,6050,6050,6050,21
|
|
20250331,122800,294194510,6050,6050,6050,6050,1
|
|
20250331,122700,294188460,6050,6050,6050,6050,0
|
|
20250331,122600,294188460,6050,6050,6050,6050,202
|
|
20250331,122500,292966360,6040,6040,6040,6040,0
|
|
20250331,122400,292966360,6040,6040,6040,6040,12
|
|
20250331,122300,292893880,6040,6040,6040,6040,21
|
|
20250331,122200,292767040,6040,6040,6040,6040,0
|
|
20250331,122100,292767040,6040,6040,6040,6040,1
|
|
20250331,122000,292761000,6030,6030,6030,6030,0
|
|
20250331,121900,292761000,6030,6040,6040,6030,7
|
|
20250331,121800,292718750,6040,6040,6040,6040,7
|
|
20250331,121700,292676470,6030,6030,6030,6030,0
|
|
20250331,121600,292676470,6030,6030,6030,6030,1
|
|
20250331,121500,292670440,6040,6040,6040,6040,0
|
|
20250331,121400,292670440,6040,6040,6040,6040,36
|
|
20250331,121300,292453000,6040,6040,6040,6040,1
|
|
20250331,121200,292446960,6020,6020,6020,6020,0
|
|
20250331,121100,292446960,6020,6030,6030,6020,1000
|
|
20250331,121000,286421710,6040,6040,6040,6040,0
|
|
20250331,120900,286421710,6040,6040,6040,6040,1
|
|
20250331,120800,286415670,6030,6030,6030,6030,840
|
|
20250331,120700,281350470,6040,6040,6040,6040,0
|
|
20250331,120600,281350470,6040,6040,6040,6040,6
|
|
20250331,120500,281314230,6040,6040,6040,6040,0
|
|
20250331,120400,281314230,6040,6040,6040,6040,1
|
|
20250331,120300,281308190,6040,6040,6040,6040,54
|
|
20250331,120200,280982030,6050,6050,6050,6050,0
|
|
20250331,120100,280982030,6050,6050,6050,6050,1
|
|
20250331,120000,280975980,6050,6050,6050,6050,0
|
|
20250331,115900,280975980,6050,6050,6050,6050,37
|
|
20250331,115800,280752130,6040,6040,6040,6040,367
|
|
20250331,115700,278535450,6030,6030,6030,6030,99
|
|
20250331,115600,277938480,6030,6030,6030,6030,1
|
|
20250331,115500,277932450,6040,6040,6040,6040,0
|
|
20250331,115400,277932450,6040,6040,6040,6040,0
|
|
20250331,115300,277932450,6040,6040,6040,6040,0
|
|
20250331,115200,277932450,6040,6040,6040,6040,1
|
|
20250331,115100,277926410,6030,6030,6030,6030,154
|
|
20250331,115000,276997790,6020,6010,6020,6010,1340
|
|
20250331,114900,268944050,6020,6020,6020,6020,200
|
|
20250331,114800,267740050,6030,6030,6030,6030,0
|
|
20250331,114700,267740050,6030,6030,6030,6030,1
|
|
20250331,114600,267734020,6020,6020,6020,6020,0
|
|
20250331,114500,267734020,6020,6020,6020,6020,0
|
|
20250331,114400,267734020,6020,6020,6020,6020,73
|
|
20250331,114300,267294560,6020,6010,6020,6010,177
|
|
20250331,114200,266230590,6010,6020,6020,6010,342
|
|
20250331,114100,264174150,6020,6020,6020,6020,2
|
|
20250331,114000,264162110,6020,6020,6020,6020,62
|
|
20250331,113900,263788870,6010,6010,6010,6010,1
|
|
20250331,113800,263782860,6010,6020,6020,6010,244
|
|
20250331,113700,262316370,6020,6020,6020,6020,76
|
|
20250331,113600,261858850,6020,6020,6020,6020,0
|
|
20250331,113500,261858850,6020,6020,6020,6020,65
|
|
20250331,113400,261467550,6030,6010,6030,6010,190
|
|
20250331,113300,260324850,6020,6020,6020,6020,0
|
|
20250331,113200,260324850,6020,6020,6020,6020,85
|
|
20250331,113100,259813150,6030,6030,6030,6030,1
|
|
20250331,113000,259807120,6040,6040,6040,6040,37
|
|
20250331,112900,259583640,6020,6030,6030,6020,759
|
|
20250331,112800,255006990,6020,6020,6020,6020,62
|
|
20250331,112700,254633750,6030,6030,6030,6030,1
|
|
20250331,112600,254627720,6020,6020,6020,6020,221
|
|
20250331,112500,253297300,6030,6030,6030,6030,1
|
|
20250331,112400,253291270,6030,6020,6030,6020,110
|
|
20250331,112300,252628830,6020,6020,6020,6020,176
|
|
20250331,112200,251569310,6020,6020,6020,6020,206
|
|
20250331,112100,250329190,6030,6030,6030,6030,0
|
|
20250331,112000,250329190,6030,6050,6050,6030,122
|
|
20250331,111900,249591320,6020,6020,6020,6020,443
|
|
20250331,111800,246924460,6020,6020,6020,6010,1304
|
|
20250331,111700,239081740,6040,6030,6040,6030,117
|
|
20250331,111600,238376140,6030,6030,6030,6030,414
|
|
20250331,111500,235879720,6030,6030,6030,6030,100
|
|
20250331,111400,235276720,6040,6040,6040,6040,0
|
|
20250331,111300,235276720,6040,6040,6040,6040,1
|
|
20250331,111200,235270680,6050,6050,6050,6050,0
|
|
20250331,111100,235270680,6050,6050,6050,6050,0
|
|
20250331,111000,235270680,6050,6050,6050,6050,200
|
|
20250331,110900,234060680,6050,6050,6050,6050,10
|
|
20250331,110800,234000180,6030,6030,6050,6030,120
|
|
20250331,110700,233276540,6040,6040,6040,6040,40
|
|
20250331,110600,233034940,6040,6040,6040,6040,44
|
|
20250331,110500,232769180,6060,6070,6070,6060,11
|
|
20250331,110400,232702510,6060,6060,6060,6060,27
|
|
20250331,110300,232538890,6030,6030,6030,6030,0
|
|
20250331,110200,232538890,6030,6030,6030,6030,0
|
|
20250331,110100,232538890,6030,6060,6060,6030,345
|
|
20250331,110000,230455380,6070,6070,6070,6070,150
|
|
20250331,105900,229544880,6070,6080,6080,6070,889
|
|
20250331,105800,224142160,6080,6080,6080,6060,428
|
|
20250331,105700,221547040,6070,6070,6070,6070,0
|
|
20250331,105600,221547040,6070,6070,6070,6070,10
|
|
20250331,105500,221486340,6070,6090,6090,6070,21
|
|
20250331,105400,221358850,6090,6070,6090,6070,6
|
|
20250331,105300,221322410,6070,6070,6070,6070,45
|
|
20250331,105200,221049260,6070,6070,6070,6070,0
|
|
20250331,105100,221049260,6070,6070,6070,6070,224
|
|
20250331,105000,219689580,6100,6090,6100,6090,21
|
|
20250331,104900,219561660,6090,6080,6090,6080,22
|
|
20250331,104800,219427880,6080,6080,6080,6080,0
|
|
20250331,104700,219427880,6080,6090,6100,6080,155
|
|
20250331,104600,218485020,6080,6080,6080,6080,1
|
|
20250331,104500,218478940,6080,6080,6080,6080,0
|
|
20250331,104400,218478940,6080,6090,6090,6080,121
|
|
20250331,104300,217743250,6100,6090,6100,6090,3
|
|
20250331,104200,217724960,6100,6100,6100,6100,226
|
|
20250331,104100,216346360,6100,6100,6100,6100,0
|
|
20250331,104000,216346360,6100,6100,6100,6100,0
|
|
20250331,103900,216346360,6100,6090,6100,6090,21
|
|
20250331,103800,216218460,6070,6070,6070,6070,67
|
|
20250331,103700,215811770,6080,6080,6080,6080,0
|
|
20250331,103600,215811770,6080,6080,6080,6080,2
|
|
20250331,103500,215799610,6100,6100,6100,6100,2
|
|
20250331,103400,215787410,6080,6080,6080,6080,0
|
|
20250331,103300,215787410,6080,6080,6080,6080,87
|
|
20250331,103200,215258450,6090,6100,6100,6090,123
|
|
20250331,103100,214509350,6100,6100,6100,6100,0
|
|
20250331,103000,214509350,6100,6100,6100,6100,1
|
|
20250331,102900,214503250,6120,6120,6120,6120,0
|
|
20250331,102800,214503250,6120,6110,6120,6110,2
|
|
20250331,102700,214491020,6110,6110,6110,6100,866
|
|
20250331,102600,209204690,6120,6120,6120,6120,385
|
|
20250331,102500,206848490,6130,6130,6130,6130,30
|
|
20250331,102400,206664590,6130,6130,6130,6130,0
|
|
20250331,102300,206664590,6130,6120,6130,6120,45
|
|
20250331,102200,206388750,6140,6140,6140,6140,0
|
|
20250331,102100,206388750,6140,6140,6140,6140,0
|
|
20250331,102000,206388750,6140,6120,6140,6120,301
|
|
20250331,101900,204543450,6130,6130,6130,6130,1
|
|
20250331,101800,204537320,6110,6120,6130,6110,37
|
|
20250331,101700,204310890,6130,6120,6130,6120,69
|
|
20250331,101600,203888600,6120,6120,6120,6120,4
|
|
20250331,101500,203864120,6120,6120,6120,6110,660
|
|
20250331,101400,199826240,6120,6120,6120,6120,12
|
|
20250331,101300,199752800,6120,6120,6120,6120,0
|
|
20250331,101200,199752800,6120,6120,6120,6120,1
|
|
20250331,101100,199746680,6120,6110,6120,6110,86
|
|
20250331,101000,199220460,6110,6110,6110,6110,11
|
|
20250331,100900,199153250,6110,6110,6110,6110,110
|
|
20250331,100800,198481150,6110,6110,6110,6110,107
|
|
20250331,100700,197827380,6120,6130,6130,6120,14
|
|
20250331,100600,197741570,6130,6130,6130,6130,7
|
|
20250331,100500,197698660,6130,6120,6130,6120,11
|
|
20250331,100400,197631320,6130,6130,6130,6130,0
|
|
20250331,100300,197631320,6130,6120,6130,6110,402
|
|
20250331,100200,195173160,6110,6110,6110,6110,155
|
|
20250331,100100,194226110,6110,6110,6110,6110,0
|
|
20250331,100000,194226110,6110,6120,6120,6110,2
|
|
20250331,095900,194213880,6110,6110,6110,6110,1
|
|
20250331,095800,194207770,6110,6110,6110,6110,0
|
|
20250331,095700,194207770,6110,6110,6110,6110,70
|
|
20250331,095600,193780070,6100,6100,6100,6100,583
|
|
20250331,095500,190223770,6090,6080,6090,6050,665
|
|
20250331,095400,186184490,6090,6090,6090,6090,0
|
|
20250331,095300,186184490,6090,6100,6100,6090,80
|
|
20250331,095200,185696510,6090,6090,6090,6090,110
|
|
20250331,095100,185026610,6080,6080,6080,6080,86
|
|
20250331,095000,184503730,6080,6080,6080,6080,0
|
|
20250331,094900,184503730,6080,6080,6080,6080,1
|
|
20250331,094800,184497650,6060,6060,6060,6050,108
|
|
20250331,094700,183844160,6050,6050,6050,6050,0
|
|
20250331,094600,183844160,6050,6060,6060,6050,141
|
|
20250331,094500,182991100,6060,6070,6070,6060,6
|
|
20250331,094400,182954690,6100,6100,6100,6100,80
|
|
20250331,094300,182466690,6100,6100,6100,6100,1
|
|
20250331,094200,182460590,6100,6100,6100,6100,1
|
|
20250331,094100,182454490,6090,6100,6100,6090,4
|
|
20250331,094000,182430120,6090,6090,6100,6090,13
|
|
20250331,093900,182350930,6100,6090,6100,6090,196
|
|
20250331,093800,181157220,6090,6080,6090,6080,211
|
|
20250331,093700,179874230,6080,6080,6080,6080,0
|
|
20250331,093600,179874230,6080,6070,6080,6070,770
|
|
20250331,093500,175200280,6070,6070,6070,6070,0
|
|
20250331,093400,175200280,6070,6050,6070,6050,19
|
|
20250331,093300,175084970,6050,6070,6070,6050,222
|
|
20250331,093200,173737730,6060,6070,6070,6060,6
|
|
20250331,093100,173701360,6070,6050,6070,6050,199
|
|
20250331,093000,172497390,6050,6050,6050,6050,2
|
|
20250331,092900,172485290,6030,6030,6030,6030,439
|
|
20250331,092800,169838120,6030,6030,6030,6030,972
|
|
20250331,092700,163976960,6030,6040,6040,6030,1000
|
|
20250331,092600,157946950,6030,6040,6040,6030,21
|
|
20250331,092500,157820140,6040,6030,6040,6030,496
|
|
20250331,092400,154829000,6030,6020,6030,6020,1186
|
|
20250331,092300,147687080,6000,6020,6020,6000,1004
|
|
20250331,092200,141653290,6010,6010,6010,6000,2120
|
|
20250331,092100,128921480,6010,6010,6010,6000,2407
|
|
20250331,092000,114478530,6010,6020,6020,6010,2723
|
|
20250331,091900,98093400,6030,6030,6030,6030,1
|
|
20250331,091800,98087370,6020,6020,6030,6020,262
|
|
20250331,091700,96509830,6020,6020,6020,6020,1
|
|
20250331,091600,96503810,6030,6030,6030,6020,474
|
|
20250331,091500,93649180,6050,6020,6050,6020,259
|
|
20250331,091400,92084980,6020,6020,6020,6010,1677
|
|
20250331,091300,82001750,6020,6020,6020,6020,202
|
|
20250331,091200,80785710,6020,6030,6040,6020,1021
|
|
20250331,091100,74629260,6030,6050,6050,6030,164
|
|
20250331,091000,73638570,6020,6030,6030,6020,268
|
|
20250331,090900,72025080,6030,6040,6040,6030,27
|
|
20250331,090800,71862260,6030,6030,6030,6030,865
|
|
20250331,090700,66646310,6030,6040,6040,6030,427
|
|
20250331,090600,64067250,6030,6050,6060,6030,455
|
|
20250331,090500,61318070,6050,6020,6050,6020,2
|
|
20250331,090400,61306000,6000,6020,6030,6000,1379
|
|
20250331,090300,53027800,6050,6030,6050,6030,378
|
|
20250331,090200,50747800,6010,6030,6030,5960,1009
|
|
20250331,090100,44710200,6040,6100,6100,6000,2313
|
|
20250331,090000,30788290,6110,6110,6110,6110,5039
|