610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190700,353932900,5040,5040,5040,5040,2898
|
|
20250331,190600,353932900,5040,5040,5040,5040,0
|
|
20250331,190500,353932900,5040,5040,5040,5040,0
|
|
20250331,190400,353932900,5040,5040,5040,5040,0
|
|
20250331,190300,353932900,5040,5040,5040,5040,0
|
|
20250331,190200,353932900,5040,5040,5040,5040,0
|
|
20250331,190100,353932900,5040,5040,5040,5040,0
|
|
20250331,190000,353932900,5040,5040,5040,5040,0
|
|
20250331,185900,353932900,5040,5040,5040,5040,0
|
|
20250331,185800,353932900,5040,5040,5040,5040,0
|
|
20250331,185700,353932900,5040,5040,5040,5040,0
|
|
20250331,185600,353932900,5040,5040,5040,5040,0
|
|
20250331,185500,353932900,5040,5040,5040,5040,0
|
|
20250331,185400,353932900,5040,5040,5040,5040,0
|
|
20250331,185300,353932900,5040,5040,5040,5040,0
|
|
20250331,185200,353932900,5040,5040,5040,5040,0
|
|
20250331,185100,353932900,5040,5040,5040,5040,0
|
|
20250331,185000,353932900,5040,5040,5040,5040,0
|
|
20250331,184900,353932900,5040,5040,5040,5040,0
|
|
20250331,184800,353932900,5040,5040,5040,5040,0
|
|
20250331,184700,353932900,5040,5040,5040,5040,0
|
|
20250331,184600,353932900,5040,5040,5040,5040,0
|
|
20250331,184500,353932900,5040,5040,5040,5040,0
|
|
20250331,184400,353932900,5040,5040,5040,5040,0
|
|
20250331,184300,353932900,5040,5040,5040,5040,0
|
|
20250331,184200,353932900,5040,5040,5040,5040,0
|
|
20250331,184100,353932900,5040,5040,5040,5040,0
|
|
20250331,184000,353932900,5040,5040,5040,5040,0
|
|
20250331,183900,353932900,5040,5040,5040,5040,0
|
|
20250331,183800,353932900,5040,5040,5040,5040,0
|
|
20250331,183700,353932900,5040,5040,5040,5040,2898
|
|
20250331,183600,353932900,5040,5040,5040,5040,0
|
|
20250331,183500,353932900,5040,5040,5040,5040,0
|
|
20250331,183400,353932900,5040,5040,5040,5040,0
|
|
20250331,183300,353932900,5040,5040,5040,5040,0
|
|
20250331,183200,353932900,5040,5040,5040,5040,0
|
|
20250331,183100,353932900,5040,5040,5040,5040,0
|
|
20250331,183000,353932900,5040,5040,5040,5040,0
|
|
20250331,182900,353932900,5040,5040,5040,5040,0
|
|
20250331,182800,353932900,5040,5040,5040,5040,0
|
|
20250331,182700,353932900,5040,5040,5040,5040,0
|
|
20250331,182600,353932900,5040,5040,5040,5040,0
|
|
20250331,182500,353932900,5040,5040,5040,5040,0
|
|
20250331,182400,353932900,5040,5040,5040,5040,0
|
|
20250331,182300,353932900,5040,5040,5040,5040,0
|
|
20250331,182200,353932900,5040,5040,5040,5040,0
|
|
20250331,182100,353932900,5040,5040,5040,5040,0
|
|
20250331,182000,353932900,5040,5040,5040,5040,0
|
|
20250331,181900,353932900,5040,5040,5040,5040,0
|
|
20250331,181800,353932900,5040,5040,5040,5040,0
|
|
20250331,181700,353932900,5040,5040,5040,5040,0
|
|
20250331,181600,353932900,5040,5040,5040,5040,0
|
|
20250331,181500,353932900,5040,5040,5040,5040,0
|
|
20250331,181400,353932900,5040,5040,5040,5040,0
|
|
20250331,181300,353932900,5040,5040,5040,5040,0
|
|
20250331,181200,353932900,5040,5040,5040,5040,0
|
|
20250331,181100,353932900,5040,5040,5040,5040,0
|
|
20250331,181000,353932900,5040,5040,5040,5040,0
|
|
20250331,180900,353932900,5040,5040,5040,5040,0
|
|
20250331,180800,353932900,5040,5040,5040,5040,0
|
|
20250331,180700,353932900,5040,5040,5040,5040,2898
|
|
20250331,180600,353932900,5040,5040,5040,5040,0
|
|
20250331,180500,353932900,5040,5040,5040,5040,0
|
|
20250331,180400,353932900,5040,5040,5040,5040,0
|
|
20250331,180300,353932900,5040,5040,5040,5040,0
|
|
20250331,180200,353932900,5040,5040,5040,5040,0
|
|
20250331,180100,353932900,5040,5040,5040,5040,0
|
|
20250331,180000,353932900,5040,5040,5040,5040,0
|
|
20250331,175900,353932900,5040,5040,5040,5040,0
|
|
20250331,175800,353932900,5040,5040,5040,5040,0
|
|
20250331,175700,353932900,5040,5040,5040,5040,0
|
|
20250331,175600,353932900,5040,5040,5040,5040,0
|
|
20250331,175500,353932900,5040,5040,5040,5040,0
|
|
20250331,175400,353932900,5040,5040,5040,5040,0
|
|
20250331,175300,353932900,5040,5040,5040,5040,0
|
|
20250331,175200,353932900,5040,5040,5040,5040,0
|
|
20250331,175100,353932900,5040,5040,5040,5040,0
|
|
20250331,175000,353932900,5040,5040,5040,5040,0
|
|
20250331,174900,353932900,5040,5040,5040,5040,0
|
|
20250331,174800,353932900,5040,5040,5040,5040,0
|
|
20250331,174700,353932900,5040,5040,5040,5040,0
|
|
20250331,174600,353932900,5040,5040,5040,5040,0
|
|
20250331,174500,353932900,5040,5040,5040,5040,0
|
|
20250331,174400,353932900,5040,5040,5040,5040,0
|
|
20250331,174300,353932900,5040,5040,5040,5040,0
|
|
20250331,174200,353932900,5040,5040,5040,5040,0
|
|
20250331,174100,353932900,5040,5040,5040,5040,0
|
|
20250331,174000,353932900,5040,5040,5040,5040,0
|
|
20250331,173900,353932900,5040,5040,5040,5040,0
|
|
20250331,173800,353932900,5040,5040,5040,5040,0
|
|
20250331,173700,353932900,5040,5040,5040,5040,2898
|
|
20250331,173600,353932900,5040,5040,5040,5040,0
|
|
20250331,173500,353932900,5040,5040,5040,5040,0
|
|
20250331,173400,353932900,5040,5040,5040,5040,0
|
|
20250331,173300,353932900,5040,5040,5040,5040,0
|
|
20250331,173200,353932900,5040,5040,5040,5040,0
|
|
20250331,173100,353932900,5040,5040,5040,5040,0
|
|
20250331,173000,353932900,5040,5040,5040,5040,0
|
|
20250331,172900,353932900,5040,5040,5040,5040,0
|
|
20250331,172800,353932900,5040,5040,5040,5040,0
|
|
20250331,172700,353932900,5040,5040,5040,5040,0
|
|
20250331,172600,353932900,5040,5040,5040,5040,0
|
|
20250331,172500,353932900,5040,5040,5040,5040,0
|
|
20250331,172400,353932900,5040,5040,5040,5040,0
|
|
20250331,172300,353932900,5040,5040,5040,5040,0
|
|
20250331,172200,353932900,5040,5040,5040,5040,0
|
|
20250331,172100,353932900,5040,5040,5040,5040,0
|
|
20250331,172000,353932900,5040,5040,5040,5040,0
|
|
20250331,171900,353932900,5040,5040,5040,5040,0
|
|
20250331,171800,353932900,5040,5040,5040,5040,0
|
|
20250331,171700,353932900,5040,5040,5040,5040,0
|
|
20250331,171600,353932900,5040,5040,5040,5040,0
|
|
20250331,171500,353932900,5040,5040,5040,5040,0
|
|
20250331,171400,353932900,5040,5040,5040,5040,0
|
|
20250331,171300,353932900,5040,5040,5040,5040,0
|
|
20250331,171200,353932900,5040,5040,5040,5040,0
|
|
20250331,171100,353932900,5040,5040,5040,5040,0
|
|
20250331,171000,353932900,5040,5040,5040,5040,0
|
|
20250331,170900,353932900,5040,5040,5040,5040,0
|
|
20250331,170800,353932900,5040,5040,5040,5040,0
|
|
20250331,170700,353932900,5040,5040,5040,5040,2898
|
|
20250331,170600,353932900,5040,5040,5040,5040,0
|
|
20250331,170500,353932900,5040,5040,5040,5040,0
|
|
20250331,170400,353932900,5040,5040,5040,5040,0
|
|
20250331,170300,353932900,5040,5040,5040,5040,0
|
|
20250331,170200,353932900,5040,5040,5040,5040,0
|
|
20250331,170100,353932900,5040,5040,5040,5040,0
|
|
20250331,170000,353932900,5040,5040,5040,5040,0
|
|
20250331,165900,353932900,5040,5040,5040,5040,0
|
|
20250331,165800,353932900,5040,5040,5040,5040,0
|
|
20250331,165700,353932900,5040,5040,5040,5040,0
|
|
20250331,165600,353932900,5040,5040,5040,5040,0
|
|
20250331,165500,353932900,5040,5040,5040,5040,0
|
|
20250331,165400,353932900,5040,5040,5040,5040,0
|
|
20250331,165300,353932900,5040,5040,5040,5040,0
|
|
20250331,165200,353932900,5040,5040,5040,5040,0
|
|
20250331,165100,353932900,5040,5040,5040,5040,0
|
|
20250331,165000,353932900,5040,5040,5040,5040,0
|
|
20250331,164900,353932900,5040,5040,5040,5040,0
|
|
20250331,164800,353932900,5040,5040,5040,5040,0
|
|
20250331,164700,353932900,5040,5040,5040,5040,0
|
|
20250331,164600,353932900,5040,5040,5040,5040,0
|
|
20250331,164500,353932900,5040,5040,5040,5040,0
|
|
20250331,164400,353932900,5040,5040,5040,5040,0
|
|
20250331,164300,353932900,5040,5040,5040,5040,0
|
|
20250331,164200,353932900,5040,5040,5040,5040,0
|
|
20250331,164100,353932900,5040,5040,5040,5040,0
|
|
20250331,164000,353932900,5040,5040,5040,5040,0
|
|
20250331,163900,353932900,5040,5040,5040,5040,0
|
|
20250331,163800,353932900,5040,5040,5040,5040,0
|
|
20250331,163700,353932900,5040,5040,5040,5040,2898
|
|
20250331,163600,353932900,5040,5040,5040,5040,0
|
|
20250331,163500,353932900,5040,5040,5040,5040,0
|
|
20250331,163400,353932900,5040,5040,5040,5040,0
|
|
20250331,163300,353932900,5040,5040,5040,5040,0
|
|
20250331,163200,353932900,5040,5040,5040,5040,0
|
|
20250331,163100,353932900,5040,5040,5040,5040,0
|
|
20250331,163000,353932900,5040,5040,5040,5040,0
|
|
20250331,162900,353932900,5040,5040,5040,5040,0
|
|
20250331,162800,353932900,5040,5040,5040,5040,0
|
|
20250331,162700,353932900,5040,5040,5040,5040,0
|
|
20250331,162600,353932900,5040,5040,5040,5040,0
|
|
20250331,162500,353932900,5040,5040,5040,5040,0
|
|
20250331,162400,353932900,5040,5040,5040,5040,0
|
|
20250331,162300,353932900,5040,5040,5040,5040,0
|
|
20250331,162200,353932900,5040,5040,5040,5040,0
|
|
20250331,162100,353932900,5040,5040,5040,5040,0
|
|
20250331,162000,353932900,5040,5040,5040,5040,0
|
|
20250331,161900,353932900,5040,5040,5040,5040,0
|
|
20250331,161800,353932900,5040,5040,5040,5040,0
|
|
20250331,161700,353932900,5040,5040,5040,5040,0
|
|
20250331,161600,353932900,5040,5040,5040,5040,0
|
|
20250331,161500,353932900,5040,5040,5040,5040,0
|
|
20250331,161400,353932900,5040,5040,5040,5040,0
|
|
20250331,161300,353932900,5040,5040,5040,5040,0
|
|
20250331,161200,353932900,5040,5040,5040,5040,0
|
|
20250331,161100,353932900,5040,5040,5040,5040,0
|
|
20250331,161000,353932900,5040,5040,5040,5040,0
|
|
20250331,160900,353932900,5040,5040,5040,5040,0
|
|
20250331,160800,353932900,5040,5040,5040,5040,0
|
|
20250331,160700,353932900,5040,5040,5040,5040,2898
|
|
20250331,160600,353932900,5040,5040,5040,5040,0
|
|
20250331,160500,353932900,5040,5040,5040,5040,0
|
|
20250331,160400,353932900,5040,5040,5040,5040,0
|
|
20250331,160300,353932900,5040,5040,5040,5040,0
|
|
20250331,160200,353932900,5040,5040,5040,5040,0
|
|
20250331,160100,353932900,5040,5040,5040,5040,0
|
|
20250331,160000,353932900,5040,5040,5040,5040,0
|
|
20250331,155900,353932900,5040,5040,5040,5040,0
|
|
20250331,155800,353932900,5040,5040,5040,5040,0
|
|
20250331,155700,353932900,5040,5040,5040,5040,0
|
|
20250331,155600,353932900,5040,5040,5040,5040,0
|
|
20250331,155500,353932900,5040,5040,5040,5040,0
|
|
20250331,155400,353932900,5040,5040,5040,5040,0
|
|
20250331,155300,353932900,5040,5040,5040,5040,0
|
|
20250331,155200,353932900,5040,5040,5040,5040,0
|
|
20250331,155100,353932900,5040,5040,5040,5040,0
|
|
20250331,155000,353932900,5040,5040,5040,5040,0
|
|
20250331,154900,353932900,5040,5040,5040,5040,0
|
|
20250331,154800,353932900,5040,5040,5040,5040,0
|
|
20250331,154700,353932900,5040,5040,5040,5040,0
|
|
20250331,154600,353932900,5040,5040,5040,5040,0
|
|
20250331,154500,353932900,5040,5040,5040,5040,0
|
|
20250331,154400,353932900,5040,5040,5040,5040,0
|
|
20250331,154300,353932900,5040,5040,5040,5040,0
|
|
20250331,154200,353932900,5040,5040,5040,5040,0
|
|
20250331,154100,353932900,5040,5040,5040,5040,0
|
|
20250331,154000,353932900,5040,5040,5040,5040,0
|
|
20250331,153900,353932900,5040,5040,5040,5040,0
|
|
20250331,153800,353932900,5040,5040,5040,5040,0
|
|
20250331,153700,353932900,5040,5040,5040,5040,2898
|
|
20250331,153600,353932900,5040,5040,5040,5040,0
|
|
20250331,153500,353932900,5040,5040,5040,5040,0
|
|
20250331,153400,353932900,5040,5040,5040,5040,0
|
|
20250331,153300,353932900,5040,5040,5040,5040,0
|
|
20250331,153200,353932900,5040,5040,5040,5040,0
|
|
20250331,153100,353932900,5040,5040,5040,5040,0
|
|
20250331,153000,353932900,5040,5040,5040,5040,2898
|
|
20250331,152900,339326980,5060,5060,5060,5060,0
|
|
20250331,152800,339326980,5060,5060,5060,5060,0
|
|
20250331,152700,339326980,5060,5060,5060,5060,0
|
|
20250331,152600,339326980,5060,5060,5060,5060,0
|
|
20250331,152500,339326980,5060,5060,5060,5060,0
|
|
20250331,152400,339326980,5060,5060,5060,5060,0
|
|
20250331,152300,339326980,5060,5060,5060,5060,0
|
|
20250331,152200,339326980,5060,5060,5060,5060,0
|
|
20250331,152100,339326980,5060,5060,5060,5060,0
|
|
20250331,152000,339326980,5060,5060,5060,5060,0
|
|
20250331,151900,339326980,5060,5050,5060,5040,108
|
|
20250331,151800,338782410,5060,5050,5060,5050,481
|
|
20250331,151700,336353340,5070,5070,5070,5070,0
|
|
20250331,151600,336353340,5070,5070,5070,5070,0
|
|
20250331,151500,336353340,5070,5070,5070,5070,100
|
|
20250331,151400,335846340,5070,5050,5070,5050,101
|
|
20250331,151300,335336270,5070,5060,5070,5060,202
|
|
20250331,151200,334314130,5050,5050,5060,5050,61
|
|
20250331,151100,334006070,5050,5040,5050,5040,38
|
|
20250331,151000,333814540,5070,5070,5070,5070,0
|
|
20250331,150900,333814540,5070,5070,5070,5070,1
|
|
20250331,150800,333809470,5040,5040,5040,5040,39
|
|
20250331,150700,333612910,5070,5070,5070,5070,1
|
|
20250331,150600,333607840,5040,5040,5070,5040,197
|
|
20250331,150500,332614900,5070,5070,5070,5070,186
|
|
20250331,150400,331671880,5070,5070,5070,5070,1
|
|
20250331,150300,331666810,5040,5070,5070,5040,11
|
|
20250331,150200,331611340,5040,5040,5040,5040,56
|
|
20250331,150100,331329100,5070,5070,5070,5070,0
|
|
20250331,150000,331329100,5070,5070,5070,5070,0
|
|
20250331,145900,331329100,5070,5070,5070,5070,0
|
|
20250331,145800,331329100,5070,5070,5070,5070,0
|
|
20250331,145700,331329100,5070,5070,5070,5070,0
|
|
20250331,145600,331329100,5070,5070,5070,5070,0
|
|
20250331,145500,331329100,5070,5070,5070,5070,1
|
|
20250331,145400,331324030,5040,5040,5040,5040,65
|
|
20250331,145300,330996430,5070,5070,5070,5070,0
|
|
20250331,145200,330996430,5070,5070,5070,5070,0
|
|
20250331,145100,330996430,5070,5070,5070,5030,120
|
|
20250331,145000,330392750,5030,5030,5030,5030,650
|
|
20250331,144900,327123250,5070,5030,5070,5030,151
|
|
20250331,144800,326363640,5040,5050,5050,5040,38
|
|
20250331,144700,326172110,5080,5080,5080,5080,0
|
|
20250331,144600,326172110,5080,5080,5080,5080,1
|
|
20250331,144500,326167030,5040,5040,5040,5040,3000
|
|
20250331,144400,311047030,5080,5060,5080,5040,363
|
|
20250331,144300,309214320,5080,5080,5080,5080,0
|
|
20250331,144200,309214320,5080,5080,5080,5080,0
|
|
20250331,144100,309214320,5080,5080,5080,5080,0
|
|
20250331,144000,309214320,5080,5080,5080,5080,0
|
|
20250331,143900,309214320,5080,5080,5080,5080,1
|
|
20250331,143800,309209240,5070,5070,5070,5070,5
|
|
20250331,143700,309183890,5080,5080,5080,5080,0
|
|
20250331,143600,309183890,5080,5080,5080,5080,0
|
|
20250331,143500,309183890,5080,5080,5080,5080,0
|
|
20250331,143400,309183890,5080,5050,5080,5050,457
|
|
20250331,143300,306876010,5050,5050,5050,5050,97
|
|
20250331,143200,306386160,5050,5060,5060,5050,1139
|
|
20250331,143100,300632210,5050,5050,5050,5050,3000
|
|
20250331,143000,285482210,5050,5050,5050,5050,582
|
|
20250331,142900,282543110,5050,5070,5070,5050,12743
|
|
20250331,142800,218129930,5080,5080,5080,5080,1
|
|
20250331,142700,218124850,5070,5070,5070,5070,0
|
|
20250331,142600,218124850,5070,5070,5070,5070,0
|
|
20250331,142500,218124850,5070,5070,5070,5070,0
|
|
20250331,142400,218124850,5070,5070,5070,5070,0
|
|
20250331,142300,218124850,5070,5070,5070,5070,100
|
|
20250331,142200,217617850,5080,5080,5080,5080,0
|
|
20250331,142100,217617850,5080,5080,5080,5080,1
|
|
20250331,142000,217612770,5070,5070,5070,5070,0
|
|
20250331,141900,217612770,5070,5070,5070,5070,0
|
|
20250331,141800,217612770,5070,5070,5070,5070,0
|
|
20250331,141700,217612770,5070,5070,5070,5070,0
|
|
20250331,141600,217612770,5070,5070,5070,5070,137
|
|
20250331,141500,216918180,5070,5070,5070,5070,0
|
|
20250331,141400,216918180,5070,5070,5070,5070,4
|
|
20250331,141300,216897900,5080,5080,5080,5080,0
|
|
20250331,141200,216897900,5080,5080,5080,5080,98
|
|
20250331,141100,216400060,5060,5060,5060,5060,0
|
|
20250331,141000,216400060,5060,5070,5070,5060,259
|
|
20250331,140900,215088840,5070,5070,5070,5070,0
|
|
20250331,140800,215088840,5070,5070,5070,5070,0
|
|
20250331,140700,215088840,5070,5070,5070,5070,0
|
|
20250331,140600,215088840,5070,5070,5070,5070,0
|
|
20250331,140500,215088840,5070,5070,5070,5070,107
|
|
20250331,140400,214546350,5070,5070,5070,5070,0
|
|
20250331,140300,214546350,5070,5070,5070,5070,0
|
|
20250331,140200,214546350,5070,5070,5070,5070,425
|
|
20250331,140100,212391600,5070,5070,5070,5070,100
|
|
20250331,140000,211884600,5070,5070,5070,5070,100
|
|
20250331,135900,211377600,5070,5070,5070,5070,100
|
|
20250331,135800,210870600,5070,5070,5070,5070,386
|
|
20250331,135700,208913580,5060,5060,5060,5060,105
|
|
20250331,135600,208382280,5070,5070,5070,5070,0
|
|
20250331,135500,208382280,5070,5070,5070,5070,0
|
|
20250331,135400,208382280,5070,5070,5070,5070,39
|
|
20250331,135300,208184550,5070,5070,5070,5070,0
|
|
20250331,135200,208184550,5070,5070,5070,5070,0
|
|
20250331,135100,208184550,5070,5070,5070,5070,100
|
|
20250331,135000,207677550,5070,5070,5070,5070,2249
|
|
20250331,134900,196275120,5075,5075,5075,5075,10
|
|
20250331,134800,196224370,5070,5070,5070,5070,0
|
|
20250331,134700,196224370,5070,5070,5070,5070,0
|
|
20250331,134600,196224370,5070,5070,5070,5070,0
|
|
20250331,134500,196224370,5070,5070,5070,5070,41
|
|
20250331,134400,196016500,5080,5080,5080,5080,300
|
|
20250331,134300,194492500,5070,5070,5070,5070,0
|
|
20250331,134200,194492500,5070,5070,5070,5070,0
|
|
20250331,134100,194492500,5070,5070,5070,5070,460
|
|
20250331,134000,192160300,5070,5070,5070,5070,0
|
|
20250331,133900,192160300,5070,5070,5070,5070,0
|
|
20250331,133800,192160300,5070,5070,5070,5070,0
|
|
20250331,133700,192160300,5070,5070,5070,5070,0
|
|
20250331,133600,192160300,5070,5070,5070,5070,100
|
|
20250331,133500,191653300,5070,5070,5070,5070,0
|
|
20250331,133400,191653300,5070,5070,5070,5070,315
|
|
20250331,133300,190056250,5070,5070,5070,5070,0
|
|
20250331,133200,190056250,5070,5070,5070,5070,0
|
|
20250331,133100,190056250,5070,5070,5070,5070,0
|
|
20250331,133000,190056250,5070,5070,5070,5070,73
|
|
20250331,132900,189686140,5070,5070,5070,5070,0
|
|
20250331,132800,189686140,5070,5070,5070,5070,0
|
|
20250331,132700,189686140,5070,5070,5070,5070,35
|
|
20250331,132600,189508690,5070,5070,5070,5070,2006
|
|
20250331,132500,179338270,5080,5080,5080,5080,1
|
|
20250331,132400,179333190,5080,5080,5080,5080,0
|
|
20250331,132300,179333190,5080,5080,5080,5080,991
|
|
20250331,132200,174298910,5100,5100,5100,5100,0
|
|
20250331,132100,174298910,5100,5100,5100,5100,0
|
|
20250331,132000,174298910,5100,5100,5100,5100,0
|
|
20250331,131900,174298910,5100,5085,5100,5085,376
|
|
20250331,131800,172383080,5080,5080,5080,5080,1042
|
|
20250331,131700,167089720,5080,5080,5080,5080,0
|
|
20250331,131600,167089720,5080,5080,5080,5080,20
|
|
20250331,131500,166988120,5080,5080,5080,5080,100
|
|
20250331,131400,166480120,5090,5090,5090,5090,0
|
|
20250331,131300,166480120,5090,5090,5090,5090,0
|
|
20250331,131200,166480120,5090,5090,5090,5090,0
|
|
20250331,131100,166480120,5090,5090,5090,5090,1
|
|
20250331,131000,166475030,5080,5080,5080,5080,0
|
|
20250331,130900,166475030,5080,5080,5080,5080,0
|
|
20250331,130800,166475030,5080,5080,5080,5080,0
|
|
20250331,130700,166475030,5080,5080,5080,5080,0
|
|
20250331,130600,166475030,5080,5080,5080,5080,0
|
|
20250331,130500,166475030,5080,5080,5080,5080,0
|
|
20250331,130400,166475030,5080,5080,5080,5080,0
|
|
20250331,130300,166475030,5080,5090,5090,5080,33
|
|
20250331,130200,166307380,5090,5090,5090,5090,0
|
|
20250331,130100,166307380,5090,5090,5090,5090,5
|
|
20250331,130000,166281930,5100,5100,5100,5100,0
|
|
20250331,125900,166281930,5100,5100,5100,5100,0
|
|
20250331,125800,166281930,5100,5100,5100,5100,0
|
|
20250331,125700,166281930,5100,5100,5100,5100,0
|
|
20250331,125600,166281930,5100,5100,5100,5100,0
|
|
20250331,125500,166281930,5100,5100,5100,5100,10
|
|
20250331,125400,166230930,5100,5100,5100,5100,0
|
|
20250331,125300,166230930,5100,5100,5100,5100,0
|
|
20250331,125200,166230930,5100,5100,5100,5100,0
|
|
20250331,125100,166230930,5100,5100,5100,5100,0
|
|
20250331,125000,166230930,5100,5100,5100,5100,5
|
|
20250331,124900,166205430,5100,5100,5100,5100,0
|
|
20250331,124800,166205430,5100,5100,5100,5100,40
|
|
20250331,124700,166001430,5100,5090,5100,5090,519
|
|
20250331,124600,163354720,5090,5090,5090,5090,0
|
|
20250331,124500,163354720,5090,5090,5090,5090,80
|
|
20250331,124400,162947520,5100,5100,5100,5100,0
|
|
20250331,124300,162947520,5100,5090,5100,5090,150
|
|
20250331,124200,162183720,5090,5090,5090,5090,0
|
|
20250331,124100,162183720,5090,5090,5090,5090,98
|
|
20250331,124000,161684900,5090,5090,5090,5090,196
|
|
20250331,123900,160687260,5090,5090,5090,5090,98
|
|
20250331,123800,160188440,5090,5090,5090,5090,98
|
|
20250331,123700,159689620,5080,5080,5080,5080,0
|
|
20250331,123600,159689620,5080,5080,5080,5080,0
|
|
20250331,123500,159689620,5080,5080,5080,5080,31
|
|
20250331,123400,159532140,5080,5080,5080,5080,1
|
|
20250331,123300,159527060,5090,5090,5090,5090,0
|
|
20250331,123200,159527060,5090,5090,5090,5090,141
|
|
20250331,123100,158809370,5090,5090,5090,5090,101
|
|
20250331,123000,158295280,5090,5080,5090,5080,196
|
|
20250331,122900,157298100,5070,5070,5070,5070,0
|
|
20250331,122800,157298100,5070,5070,5070,5070,0
|
|
20250331,122700,157298100,5070,5070,5070,5070,0
|
|
20250331,122600,157298100,5070,5070,5070,5070,0
|
|
20250331,122500,157298100,5070,5080,5080,5070,1500
|
|
20250331,122400,149683160,5080,5080,5080,5080,0
|
|
20250331,122300,149683160,5080,5080,5080,5080,0
|
|
20250331,122200,149683160,5080,5080,5080,5080,0
|
|
20250331,122100,149683160,5080,5080,5080,5080,120
|
|
20250331,122000,149073560,5080,5080,5080,5080,0
|
|
20250331,121900,149073560,5080,5080,5080,5080,0
|
|
20250331,121800,149073560,5080,5080,5080,5080,0
|
|
20250331,121700,149073560,5080,5080,5080,5080,0
|
|
20250331,121600,149073560,5080,5080,5080,5080,0
|
|
20250331,121500,149073560,5080,5080,5080,5080,0
|
|
20250331,121400,149073560,5080,5080,5080,5080,0
|
|
20250331,121300,149073560,5080,5080,5080,5080,600
|
|
20250331,121200,146025560,5090,5090,5090,5090,26
|
|
20250331,121100,145893220,5090,5090,5090,5090,0
|
|
20250331,121000,145893220,5090,5100,5100,5090,40
|
|
20250331,120900,145689600,5090,5090,5090,5090,100
|
|
20250331,120800,145180600,5090,5090,5090,5090,0
|
|
20250331,120700,145180600,5090,5100,5100,5090,901
|
|
20250331,120600,140589510,5100,5100,5100,5100,0
|
|
20250331,120500,140589510,5100,5100,5100,5100,0
|
|
20250331,120400,140589510,5100,5100,5100,5100,1110
|
|
20250331,120300,134928510,5100,5100,5100,5100,0
|
|
20250331,120200,134928510,5100,5100,5100,5100,0
|
|
20250331,120100,134928510,5100,5110,5110,5100,574
|
|
20250331,120000,132000610,5100,5100,5100,5100,0
|
|
20250331,115900,132000610,5100,5100,5100,5100,0
|
|
20250331,115800,132000610,5100,5100,5100,5100,0
|
|
20250331,115700,132000610,5100,5100,5100,5100,0
|
|
20250331,115600,132000610,5100,5100,5100,5100,0
|
|
20250331,115500,132000610,5100,5100,5100,5100,314
|
|
20250331,115400,130399210,5100,5100,5100,5100,100
|
|
20250331,115300,129889210,5090,5090,5090,5090,0
|
|
20250331,115200,129889210,5090,5090,5090,5090,0
|
|
20250331,115100,129889210,5090,5090,5090,5090,0
|
|
20250331,115000,129889210,5090,5090,5090,5090,0
|
|
20250331,114900,129889210,5090,5090,5090,5090,0
|
|
20250331,114800,129889210,5090,5090,5090,5090,34
|
|
20250331,114700,129716150,5090,5090,5090,5090,0
|
|
20250331,114600,129716150,5090,5090,5090,5090,100
|
|
20250331,114500,129207150,5100,5100,5100,5100,0
|
|
20250331,114400,129207150,5100,5100,5100,5100,0
|
|
20250331,114300,129207150,5100,5095,5100,5095,200
|
|
20250331,114200,128187745,5095,5095,5095,5095,1
|
|
20250331,114100,128182650,5090,5090,5090,5090,0
|
|
20250331,114000,128182650,5090,5090,5090,5090,0
|
|
20250331,113900,128182650,5090,5090,5090,5090,0
|
|
20250331,113800,128182650,5090,5090,5090,5090,0
|
|
20250331,113700,128182650,5090,5090,5090,5090,0
|
|
20250331,113600,128182650,5090,5090,5090,5090,60
|
|
20250331,113500,127877250,5090,5090,5090,5090,17
|
|
20250331,113400,127790720,5100,5100,5100,5100,0
|
|
20250331,113300,127790720,5100,5100,5100,5100,300
|
|
20250331,113200,126260720,5090,5090,5090,5090,0
|
|
20250331,113100,126260720,5090,5090,5090,5090,0
|
|
20250331,113000,126260720,5090,5090,5090,5090,1447
|
|
20250331,112900,118895490,5080,5080,5080,5080,0
|
|
20250331,112800,118895490,5080,5085,5085,5080,50
|
|
20250331,112700,118641390,5090,5090,5090,5090,0
|
|
20250331,112600,118641390,5090,5090,5090,5090,3
|
|
20250331,112500,118626120,5085,5085,5085,5085,50
|
|
20250331,112400,118371870,5085,5085,5085,5085,22
|
|
20250331,112300,118260000,5080,5080,5080,5080,92
|
|
20250331,112200,117792640,5080,5080,5080,5080,2000
|
|
20250331,112100,107632640,5080,5090,5090,5080,2824
|
|
20250331,112000,93278810,5100,5100,5100,5100,92
|
|
20250331,111900,92809610,5100,5100,5100,5100,0
|
|
20250331,111800,92809610,5100,5100,5100,5100,92
|
|
20250331,111700,92340410,5100,5100,5100,5100,92
|
|
20250331,111600,91871210,5100,5100,5100,5100,0
|
|
20250331,111500,91871210,5100,5100,5100,5090,1064
|
|
20250331,111400,86446420,5100,5100,5100,5100,0
|
|
20250331,111300,86446420,5100,5100,5100,5100,0
|
|
20250331,111200,86446420,5100,5100,5100,5100,0
|
|
20250331,111100,86446420,5100,5100,5100,5100,167
|
|
20250331,111000,85594720,5110,5110,5110,5110,76
|
|
20250331,110900,85206360,5110,5110,5110,5110,0
|
|
20250331,110800,85206360,5110,5110,5110,5110,0
|
|
20250331,110700,85206360,5110,5110,5110,5110,20
|
|
20250331,110600,85104160,5110,5120,5120,5110,12
|
|
20250331,110500,85042800,5120,5120,5120,5120,0
|
|
20250331,110400,85042800,5120,5120,5120,5120,0
|
|
20250331,110300,85042800,5120,5120,5120,5120,1
|
|
20250331,110200,85037680,5120,5120,5120,5120,74
|
|
20250331,110100,84658800,5120,5120,5120,5120,0
|
|
20250331,110000,84658800,5120,5120,5120,5120,0
|
|
20250331,105900,84658800,5120,5120,5120,5120,34
|
|
20250331,105800,84484720,5140,5140,5140,5140,97
|
|
20250331,105700,83986140,5140,5140,5140,5140,0
|
|
20250331,105600,83986140,5140,5140,5140,5140,0
|
|
20250331,105500,83986140,5140,5140,5140,5140,1
|
|
20250331,105400,83981000,5120,5120,5120,5120,0
|
|
20250331,105300,83981000,5120,5120,5120,5120,0
|
|
20250331,105200,83981000,5120,5120,5120,5120,0
|
|
20250331,105100,83981000,5120,5120,5120,5120,0
|
|
20250331,105000,83981000,5120,5120,5120,5120,0
|
|
20250331,104900,83981000,5120,5120,5120,5120,10
|
|
20250331,104800,83929800,5140,5140,5140,5140,0
|
|
20250331,104700,83929800,5140,5140,5140,5140,291
|
|
20250331,104600,82434060,5130,5130,5130,5130,0
|
|
20250331,104500,82434060,5130,5130,5130,5130,0
|
|
20250331,104400,82434060,5130,5130,5130,5130,0
|
|
20250331,104300,82434060,5130,5130,5130,5130,0
|
|
20250331,104200,82434060,5130,5130,5130,5130,0
|
|
20250331,104100,82434060,5130,5130,5130,5130,0
|
|
20250331,104000,82434060,5130,5130,5130,5130,0
|
|
20250331,103900,82434060,5130,5130,5130,5130,0
|
|
20250331,103800,82434060,5130,5130,5130,5130,30
|
|
20250331,103700,82280160,5130,5130,5130,5130,0
|
|
20250331,103600,82280160,5130,5130,5130,5130,2
|
|
20250331,103500,82269900,5130,5130,5130,5130,0
|
|
20250331,103400,82269900,5130,5130,5130,5130,0
|
|
20250331,103300,82269900,5130,5130,5130,5130,11
|
|
20250331,103200,82213470,5150,5150,5150,5150,0
|
|
20250331,103100,82213470,5150,5150,5150,5150,0
|
|
20250331,103000,82213470,5150,5150,5150,5150,0
|
|
20250331,102900,82213470,5150,5150,5150,5150,291
|
|
20250331,102800,80714820,5150,5150,5150,5150,2
|
|
20250331,102700,80704520,5160,5160,5160,5160,0
|
|
20250331,102600,80704520,5160,5160,5160,5160,0
|
|
20250331,102500,80704520,5160,5160,5160,5160,0
|
|
20250331,102400,80704520,5160,5160,5160,5160,0
|
|
20250331,102300,80704520,5160,5160,5160,5160,0
|
|
20250331,102200,80704520,5160,5160,5160,5160,0
|
|
20250331,102100,80704520,5160,5160,5160,5160,0
|
|
20250331,102000,80704520,5160,5160,5160,5160,0
|
|
20250331,101900,80704520,5160,5160,5160,5160,1
|
|
20250331,101800,80699360,5120,5120,5120,5120,120
|
|
20250331,101700,80084960,5120,5120,5120,5120,0
|
|
20250331,101600,80084960,5120,5120,5120,5120,0
|
|
20250331,101500,80084960,5120,5120,5120,5120,0
|
|
20250331,101400,80084960,5120,5120,5120,5120,0
|
|
20250331,101300,80084960,5120,5120,5120,5120,1
|
|
20250331,101200,80079840,5100,5100,5100,5100,1
|
|
20250331,101100,80074740,5110,5110,5110,5110,0
|
|
20250331,101000,80074740,5110,5110,5110,5110,0
|
|
20250331,100900,80074740,5110,5105,5110,5105,393
|
|
20250331,100800,78067110,5100,5100,5100,5100,0
|
|
20250331,100700,78067110,5100,5100,5100,5100,0
|
|
20250331,100600,78067110,5100,5100,5100,5100,0
|
|
20250331,100500,78067110,5100,5100,5100,5100,0
|
|
20250331,100400,78067110,5100,5100,5100,5100,0
|
|
20250331,100300,78067110,5100,5100,5100,5100,0
|
|
20250331,100200,78067110,5100,5100,5100,5100,0
|
|
20250331,100100,78067110,5100,5100,5100,5100,0
|
|
20250331,100000,78067110,5100,5100,5100,5100,0
|
|
20250331,095900,78067110,5100,5100,5100,5100,0
|
|
20250331,095800,78067110,5100,5100,5100,5100,0
|
|
20250331,095700,78067110,5100,5100,5100,5100,0
|
|
20250331,095600,78067110,5100,5100,5100,5100,0
|
|
20250331,095500,78067110,5100,5100,5100,5100,10
|
|
20250331,095400,78016110,5100,5100,5100,5100,0
|
|
20250331,095300,78016110,5100,5100,5100,5100,0
|
|
20250331,095200,78016110,5100,5100,5100,5100,0
|
|
20250331,095100,78016110,5100,5110,5110,5100,150
|
|
20250331,095000,77251100,5120,5120,5120,5120,1
|
|
20250331,094900,77245980,5110,5110,5110,5110,268
|
|
20250331,094800,75876500,5100,5110,5110,5100,1374
|
|
20250331,094700,68869090,5100,5100,5100,5100,100
|
|
20250331,094600,68359090,5100,5110,5120,5100,632
|
|
20250331,094500,65128890,5120,5120,5120,5120,0
|
|
20250331,094400,65128890,5120,5110,5120,5110,201
|
|
20250331,094300,64101770,5110,5110,5110,5110,3
|
|
20250331,094200,64086440,5100,5100,5100,5100,0
|
|
20250331,094100,64086440,5100,5100,5100,5100,0
|
|
20250331,094000,64086440,5100,5100,5100,5100,388
|
|
20250331,093900,62107640,5100,5100,5100,5100,0
|
|
20250331,093800,62107640,5100,5100,5100,5100,0
|
|
20250331,093700,62107640,5100,5100,5100,5100,900
|
|
20250331,093600,57517640,5110,5110,5160,5110,311
|
|
20250331,093500,55928380,5110,5110,5110,5110,1
|
|
20250331,093400,55923270,5100,5100,5100,5100,0
|
|
20250331,093300,55923270,5100,5100,5100,5100,0
|
|
20250331,093200,55923270,5100,5100,5100,5100,0
|
|
20250331,093100,55923270,5100,5100,5100,5100,0
|
|
20250331,093000,55923270,5100,5100,5100,5100,1
|
|
20250331,092900,55918170,5100,5100,5100,5100,0
|
|
20250331,092800,55918170,5100,5100,5100,5100,15
|
|
20250331,092700,55841670,5100,5100,5100,5100,1
|
|
20250331,092600,55836570,5100,5100,5100,5100,0
|
|
20250331,092500,55836570,5100,5100,5100,5100,5
|
|
20250331,092400,55811070,5090,5090,5090,5090,0
|
|
20250331,092300,55811070,5090,5090,5090,5090,0
|
|
20250331,092200,55811070,5090,5090,5090,5090,47
|
|
20250331,092100,55571840,5080,5080,5080,5080,0
|
|
20250331,092000,55571840,5080,5080,5080,5080,0
|
|
20250331,091900,55571840,5080,5080,5080,5080,100
|
|
20250331,091800,55063840,5070,5070,5070,5070,0
|
|
20250331,091700,55063840,5070,5090,5090,5070,27
|
|
20250331,091600,54926930,5090,5090,5090,5070,2095
|
|
20250331,091500,44285880,5090,5090,5090,5090,834
|
|
20250331,091400,40040820,5100,5100,5100,5100,416
|
|
20250331,091300,37919220,5110,5090,5110,5090,79
|
|
20250331,091200,37516910,5080,5080,5080,5080,0
|
|
20250331,091100,37516910,5080,5080,5080,5080,0
|
|
20250331,091000,37516910,5080,5080,5080,5080,0
|
|
20250331,090900,37516910,5080,5100,5100,5080,511
|
|
20250331,090800,34919730,5090,5110,5110,5090,1130
|
|
20250331,090700,29160450,5110,5120,5120,5110,800
|
|
20250331,090600,25072270,5120,5120,5120,5120,200
|
|
20250331,090500,24048270,5120,5140,5140,5120,2846
|
|
20250331,090400,9447600,5140,5140,5140,5140,0
|
|
20250331,090300,9447600,5140,5140,5140,5140,840
|
|
20250331,090200,5130000,5130,5130,5130,5130,0
|
|
20250331,090100,5130000,5130,5130,5130,5130,0
|
|
20250331,090000,5130000,5130,5130,5130,5130,1000
|