612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190900,995091560,6930,6930,6930,6930,2775
|
|
20250331,190800,995091560,6930,6930,6930,6930,0
|
|
20250331,190700,995091560,6930,6930,6930,6930,0
|
|
20250331,190600,995091560,6930,6930,6930,6930,0
|
|
20250331,190500,995091560,6930,6930,6930,6930,0
|
|
20250331,190400,995091560,6930,6930,6930,6930,0
|
|
20250331,190300,995091560,6930,6930,6930,6930,0
|
|
20250331,190200,995091560,6930,6930,6930,6930,0
|
|
20250331,190100,995091560,6930,6930,6930,6930,0
|
|
20250331,190000,995091560,6930,6930,6930,6930,0
|
|
20250331,185900,995091560,6930,6930,6930,6930,0
|
|
20250331,185800,995091560,6930,6930,6930,6930,0
|
|
20250331,185700,995091560,6930,6930,6930,6930,0
|
|
20250331,185600,995091560,6930,6930,6930,6930,0
|
|
20250331,185500,995091560,6930,6930,6930,6930,0
|
|
20250331,185400,995091560,6930,6930,6930,6930,0
|
|
20250331,185300,995091560,6930,6930,6930,6930,0
|
|
20250331,185200,995091560,6930,6930,6930,6930,0
|
|
20250331,185100,995091560,6930,6930,6930,6930,0
|
|
20250331,185000,995091560,6930,6930,6930,6930,0
|
|
20250331,184900,995091560,6930,6930,6930,6930,0
|
|
20250331,184800,995091560,6930,6930,6930,6930,0
|
|
20250331,184700,995091560,6930,6930,6930,6930,0
|
|
20250331,184600,995091560,6930,6930,6930,6930,0
|
|
20250331,184500,995091560,6930,6930,6930,6930,0
|
|
20250331,184400,995091560,6930,6930,6930,6930,0
|
|
20250331,184300,995091560,6930,6930,6930,6930,0
|
|
20250331,184200,995091560,6930,6930,6930,6930,0
|
|
20250331,184100,995091560,6930,6930,6930,6930,0
|
|
20250331,184000,995091560,6930,6930,6930,6930,0
|
|
20250331,183900,995091560,6930,6930,6930,6930,2775
|
|
20250331,183800,995091560,6930,6930,6930,6930,0
|
|
20250331,183700,995091560,6930,6930,6930,6930,0
|
|
20250331,183600,995091560,6930,6930,6930,6930,0
|
|
20250331,183500,995091560,6930,6930,6930,6930,0
|
|
20250331,183400,995091560,6930,6930,6930,6930,0
|
|
20250331,183300,995091560,6930,6930,6930,6930,0
|
|
20250331,183200,995091560,6930,6930,6930,6930,0
|
|
20250331,183100,995091560,6930,6930,6930,6930,0
|
|
20250331,183000,995091560,6930,6930,6930,6930,0
|
|
20250331,182900,995091560,6930,6930,6930,6930,0
|
|
20250331,182800,995091560,6930,6930,6930,6930,0
|
|
20250331,182700,995091560,6930,6930,6930,6930,0
|
|
20250331,182600,995091560,6930,6930,6930,6930,0
|
|
20250331,182500,995091560,6930,6930,6930,6930,0
|
|
20250331,182400,995091560,6930,6930,6930,6930,0
|
|
20250331,182300,995091560,6930,6930,6930,6930,0
|
|
20250331,182200,995091560,6930,6930,6930,6930,0
|
|
20250331,182100,995091560,6930,6930,6930,6930,0
|
|
20250331,182000,995091560,6930,6930,6930,6930,0
|
|
20250331,181900,995091560,6930,6930,6930,6930,0
|
|
20250331,181800,995091560,6930,6930,6930,6930,0
|
|
20250331,181700,995091560,6930,6930,6930,6930,0
|
|
20250331,181600,995091560,6930,6930,6930,6930,0
|
|
20250331,181500,995091560,6930,6930,6930,6930,0
|
|
20250331,181400,995091560,6930,6930,6930,6930,0
|
|
20250331,181300,995091560,6930,6930,6930,6930,0
|
|
20250331,181200,995091560,6930,6930,6930,6930,0
|
|
20250331,181100,995091560,6930,6930,6930,6930,0
|
|
20250331,181000,995091560,6930,6930,6930,6930,0
|
|
20250331,180900,995091560,6930,6930,6930,6930,2775
|
|
20250331,180800,995091560,6930,6930,6930,6930,0
|
|
20250331,180700,995091560,6930,6930,6930,6930,0
|
|
20250331,180600,995091560,6930,6930,6930,6930,0
|
|
20250331,180500,995091560,6930,6930,6930,6930,0
|
|
20250331,180400,995091560,6930,6930,6930,6930,0
|
|
20250331,180300,995091560,6930,6930,6930,6930,0
|
|
20250331,180200,995091560,6930,6930,6930,6930,0
|
|
20250331,180100,995091560,6930,6930,6930,6930,0
|
|
20250331,180000,995091560,6930,6930,6930,6930,0
|
|
20250331,175900,995091560,6930,6930,6930,6930,0
|
|
20250331,175800,995091560,6930,6930,6930,6930,0
|
|
20250331,175700,995091560,6930,6930,6930,6930,0
|
|
20250331,175600,995091560,6930,6930,6930,6930,0
|
|
20250331,175500,995091560,6930,6930,6930,6930,0
|
|
20250331,175400,995091560,6930,6930,6930,6930,0
|
|
20250331,175300,995091560,6930,6930,6930,6930,0
|
|
20250331,175200,995091560,6930,6930,6930,6930,0
|
|
20250331,175100,995091560,6930,6930,6930,6930,0
|
|
20250331,175000,995091560,6930,6930,6930,6930,0
|
|
20250331,174900,995091560,6930,6930,6930,6930,0
|
|
20250331,174800,995091560,6930,6930,6930,6930,0
|
|
20250331,174700,995091560,6930,6930,6930,6930,0
|
|
20250331,174600,995091560,6930,6930,6930,6930,0
|
|
20250331,174500,995091560,6930,6930,6930,6930,0
|
|
20250331,174400,995091560,6930,6930,6930,6930,0
|
|
20250331,174300,995091560,6930,6930,6930,6930,0
|
|
20250331,174200,995091560,6930,6930,6930,6930,0
|
|
20250331,174100,995091560,6930,6930,6930,6930,0
|
|
20250331,174000,995091560,6930,6930,6930,6930,0
|
|
20250331,173900,995091560,6930,6930,6930,6930,2775
|
|
20250331,173800,995091560,6930,6930,6930,6930,0
|
|
20250331,173700,995091560,6930,6930,6930,6930,0
|
|
20250331,173600,995091560,6930,6930,6930,6930,0
|
|
20250331,173500,995091560,6930,6930,6930,6930,0
|
|
20250331,173400,995091560,6930,6930,6930,6930,0
|
|
20250331,173300,995091560,6930,6930,6930,6930,0
|
|
20250331,173200,995091560,6930,6930,6930,6930,0
|
|
20250331,173100,995091560,6930,6930,6930,6930,0
|
|
20250331,173000,995091560,6930,6930,6930,6930,0
|
|
20250331,172900,995091560,6930,6930,6930,6930,0
|
|
20250331,172800,995091560,6930,6930,6930,6930,0
|
|
20250331,172700,995091560,6930,6930,6930,6930,0
|
|
20250331,172600,995091560,6930,6930,6930,6930,0
|
|
20250331,172500,995091560,6930,6930,6930,6930,0
|
|
20250331,172400,995091560,6930,6930,6930,6930,0
|
|
20250331,172300,995091560,6930,6930,6930,6930,0
|
|
20250331,172200,995091560,6930,6930,6930,6930,0
|
|
20250331,172100,995091560,6930,6930,6930,6930,0
|
|
20250331,172000,995091560,6930,6930,6930,6930,0
|
|
20250331,171900,995091560,6930,6930,6930,6930,0
|
|
20250331,171800,995091560,6930,6930,6930,6930,0
|
|
20250331,171700,995091560,6930,6930,6930,6930,0
|
|
20250331,171600,995091560,6930,6930,6930,6930,0
|
|
20250331,171500,995091560,6930,6930,6930,6930,0
|
|
20250331,171400,995091560,6930,6930,6930,6930,0
|
|
20250331,171300,995091560,6930,6930,6930,6930,0
|
|
20250331,171200,995091560,6930,6930,6930,6930,0
|
|
20250331,171100,995091560,6930,6930,6930,6930,0
|
|
20250331,171000,995091560,6930,6930,6930,6930,0
|
|
20250331,170900,995091560,6930,6930,6930,6930,2775
|
|
20250331,170800,995091560,6930,6930,6930,6930,0
|
|
20250331,170700,995091560,6930,6930,6930,6930,0
|
|
20250331,170600,995091560,6930,6930,6930,6930,0
|
|
20250331,170500,995091560,6930,6930,6930,6930,0
|
|
20250331,170400,995091560,6930,6930,6930,6930,0
|
|
20250331,170300,995091560,6930,6930,6930,6930,0
|
|
20250331,170200,995091560,6930,6930,6930,6930,0
|
|
20250331,170100,995091560,6930,6930,6930,6930,0
|
|
20250331,170000,995091560,6930,6930,6930,6930,0
|
|
20250331,165900,995091560,6930,6930,6930,6930,0
|
|
20250331,165800,995091560,6930,6930,6930,6930,0
|
|
20250331,165700,995091560,6930,6930,6930,6930,0
|
|
20250331,165600,995091560,6930,6930,6930,6930,0
|
|
20250331,165500,995091560,6930,6930,6930,6930,0
|
|
20250331,165400,995091560,6930,6930,6930,6930,0
|
|
20250331,165300,995091560,6930,6930,6930,6930,0
|
|
20250331,165200,995091560,6930,6930,6930,6930,0
|
|
20250331,165100,995091560,6930,6930,6930,6930,0
|
|
20250331,165000,995091560,6930,6930,6930,6930,0
|
|
20250331,164900,995091560,6930,6930,6930,6930,0
|
|
20250331,164800,995091560,6930,6930,6930,6930,0
|
|
20250331,164700,995091560,6930,6930,6930,6930,0
|
|
20250331,164600,995091560,6930,6930,6930,6930,0
|
|
20250331,164500,995091560,6930,6930,6930,6930,0
|
|
20250331,164400,995091560,6930,6930,6930,6930,0
|
|
20250331,164300,995091560,6930,6930,6930,6930,0
|
|
20250331,164200,995091560,6930,6930,6930,6930,0
|
|
20250331,164100,995091560,6930,6930,6930,6930,0
|
|
20250331,164000,995091560,6930,6930,6930,6930,0
|
|
20250331,163900,995091560,6930,6930,6930,6930,2775
|
|
20250331,163800,995091560,6930,6930,6930,6930,0
|
|
20250331,163700,995091560,6930,6930,6930,6930,0
|
|
20250331,163600,995091560,6930,6930,6930,6930,0
|
|
20250331,163500,995091560,6930,6930,6930,6930,0
|
|
20250331,163400,995091560,6930,6930,6930,6930,0
|
|
20250331,163300,995091560,6930,6930,6930,6930,0
|
|
20250331,163200,995091560,6930,6930,6930,6930,0
|
|
20250331,163100,995091560,6930,6930,6930,6930,0
|
|
20250331,163000,995091560,6930,6930,6930,6930,0
|
|
20250331,162900,995091560,6930,6930,6930,6930,0
|
|
20250331,162800,995091560,6930,6930,6930,6930,0
|
|
20250331,162700,995091560,6930,6930,6930,6930,0
|
|
20250331,162600,995091560,6930,6930,6930,6930,0
|
|
20250331,162500,995091560,6930,6930,6930,6930,0
|
|
20250331,162400,995091560,6930,6930,6930,6930,0
|
|
20250331,162300,995091560,6930,6930,6930,6930,0
|
|
20250331,162200,995091560,6930,6930,6930,6930,0
|
|
20250331,162100,995091560,6930,6930,6930,6930,0
|
|
20250331,162000,995091560,6930,6930,6930,6930,0
|
|
20250331,161900,995091560,6930,6930,6930,6930,0
|
|
20250331,161800,995091560,6930,6930,6930,6930,0
|
|
20250331,161700,995091560,6930,6930,6930,6930,0
|
|
20250331,161600,995091560,6930,6930,6930,6930,0
|
|
20250331,161500,995091560,6930,6930,6930,6930,0
|
|
20250331,161400,995091560,6930,6930,6930,6930,0
|
|
20250331,161300,995091560,6930,6930,6930,6930,0
|
|
20250331,161200,995091560,6930,6930,6930,6930,0
|
|
20250331,161100,995091560,6930,6930,6930,6930,0
|
|
20250331,161000,995091560,6930,6930,6930,6930,0
|
|
20250331,160900,995091560,6930,6930,6930,6930,2775
|
|
20250331,160800,995091560,6930,6930,6930,6930,0
|
|
20250331,160700,995091560,6930,6930,6930,6930,0
|
|
20250331,160600,995091560,6930,6930,6930,6930,0
|
|
20250331,160500,995091560,6930,6930,6930,6930,0
|
|
20250331,160400,995091560,6930,6930,6930,6930,0
|
|
20250331,160300,995091560,6930,6930,6930,6930,0
|
|
20250331,160200,995091560,6930,6930,6930,6930,0
|
|
20250331,160100,995091560,6930,6930,6930,6930,0
|
|
20250331,160000,995091560,6930,6930,6930,6930,0
|
|
20250331,155900,995091560,6930,6930,6930,6930,0
|
|
20250331,155800,995091560,6930,6930,6930,6930,0
|
|
20250331,155700,995091560,6930,6930,6930,6930,0
|
|
20250331,155600,995091560,6930,6930,6930,6930,0
|
|
20250331,155500,995091560,6930,6930,6930,6930,0
|
|
20250331,155400,995091560,6930,6930,6930,6930,0
|
|
20250331,155300,995091560,6930,6930,6930,6930,0
|
|
20250331,155200,995091560,6930,6930,6930,6930,0
|
|
20250331,155100,995091560,6930,6930,6930,6930,0
|
|
20250331,155000,995091560,6930,6930,6930,6930,0
|
|
20250331,154900,995091560,6930,6930,6930,6930,0
|
|
20250331,154800,995091560,6930,6930,6930,6930,0
|
|
20250331,154700,995091560,6930,6930,6930,6930,0
|
|
20250331,154600,995091560,6930,6930,6930,6930,0
|
|
20250331,154500,995091560,6930,6930,6930,6930,0
|
|
20250331,154400,995091560,6930,6930,6930,6930,0
|
|
20250331,154300,995091560,6930,6930,6930,6930,0
|
|
20250331,154200,995091560,6930,6930,6930,6930,0
|
|
20250331,154100,995091560,6930,6930,6930,6930,0
|
|
20250331,154000,995091560,6930,6930,6930,6930,0
|
|
20250331,153900,995091560,6930,6930,6930,6930,2775
|
|
20250331,153800,995091560,6930,6930,6930,6930,0
|
|
20250331,153700,995091560,6930,6930,6930,6930,0
|
|
20250331,153600,995091560,6930,6930,6930,6930,0
|
|
20250331,153500,995091560,6930,6930,6930,6930,0
|
|
20250331,153400,995091560,6930,6930,6930,6930,0
|
|
20250331,153300,995091560,6930,6930,6930,6930,0
|
|
20250331,153200,995091560,6930,6930,6930,6930,0
|
|
20250331,153100,995091560,6930,6930,6930,6930,0
|
|
20250331,153000,995091560,6930,6930,6930,6930,2775
|
|
20250331,152900,975860810,6940,6940,6940,6940,0
|
|
20250331,152800,975860810,6940,6940,6940,6940,0
|
|
20250331,152700,975860810,6940,6940,6940,6940,0
|
|
20250331,152600,975860810,6940,6940,6940,6940,0
|
|
20250331,152500,975860810,6940,6940,6940,6940,0
|
|
20250331,152400,975860810,6940,6940,6940,6940,0
|
|
20250331,152300,975860810,6940,6940,6940,6940,0
|
|
20250331,152200,975860810,6940,6940,6940,6940,0
|
|
20250331,152100,975860810,6940,6940,6940,6940,0
|
|
20250331,152000,975860810,6940,6940,6940,6940,0
|
|
20250331,151900,975860810,6940,6940,6940,6940,10
|
|
20250331,151800,975791410,6940,6930,6940,6930,399
|
|
20250331,151700,973023920,6940,6940,6940,6910,125
|
|
20250331,151600,972156840,6940,6940,6940,6940,0
|
|
20250331,151500,972156840,6940,6900,6940,6900,1221
|
|
20250331,151400,963723140,6940,6900,6940,6900,202
|
|
20250331,151300,962329300,6950,6920,6950,6920,501
|
|
20250331,151200,958862350,6920,6920,6920,6920,5
|
|
20250331,151100,958827750,6950,6950,6950,6950,0
|
|
20250331,151000,958827750,6950,6950,6950,6950,121
|
|
20250331,150900,957986800,6950,6940,6950,6940,50
|
|
20250331,150800,957639760,6920,6940,6940,6920,526
|
|
20250331,150700,953996760,6950,6950,6950,6950,1
|
|
20250331,150600,953989810,6920,6950,6950,6920,11
|
|
20250331,150500,953913660,6940,6940,6940,6940,32
|
|
20250331,150400,953691580,6950,6950,6950,6920,777
|
|
20250331,150300,948293200,6950,6920,6950,6920,117
|
|
20250331,150200,947483530,6950,6950,6950,6950,1
|
|
20250331,150100,947476580,6950,6950,6950,6950,0
|
|
20250331,150000,947476580,6950,6920,6960,6920,57
|
|
20250331,145900,947081830,6980,6980,6980,6980,0
|
|
20250331,145800,947081830,6980,6900,6980,6900,9269
|
|
20250331,145700,883010590,6900,6870,6900,6870,2001
|
|
20250331,145600,869263690,6900,6870,6900,6870,2314
|
|
20250331,145500,853361530,6900,6900,6900,6900,0
|
|
20250331,145400,853361530,6900,6900,6900,6900,0
|
|
20250331,145300,853361530,6900,6900,6900,6900,439
|
|
20250331,145200,850332430,6900,6900,6900,6900,0
|
|
20250331,145100,850332430,6900,6900,6900,6900,12
|
|
20250331,145000,850249630,6870,6870,6870,6870,0
|
|
20250331,144900,850249630,6870,6870,6870,6870,0
|
|
20250331,144800,850249630,6870,6870,6870,6870,1787
|
|
20250331,144700,837972940,6870,6870,6890,6870,695
|
|
20250331,144600,833198270,6900,6900,6900,6900,0
|
|
20250331,144500,833198270,6900,6900,6900,6900,1
|
|
20250331,144400,833191370,6880,6880,6880,6880,0
|
|
20250331,144300,833191370,6880,6900,6900,6880,170
|
|
20250331,144200,832018450,6870,6870,6870,6870,0
|
|
20250331,144100,832018450,6870,6890,6890,6870,49
|
|
20250331,144000,831681700,6870,6890,6890,6870,86
|
|
20250331,143900,831090520,6900,6900,6900,6900,4
|
|
20250331,143800,831062920,6890,6880,6890,6880,24
|
|
20250331,143700,830897660,6900,6900,6900,6900,11
|
|
20250331,143600,830821760,6890,6890,6890,6890,0
|
|
20250331,143500,830821760,6890,6890,6890,6890,5
|
|
20250331,143400,830787310,6900,6900,6900,6900,0
|
|
20250331,143300,830787310,6900,6900,6900,6900,0
|
|
20250331,143200,830787310,6900,6900,6900,6900,183
|
|
20250331,143100,829524610,6880,6890,6890,6880,1038
|
|
20250331,143000,822383070,6900,6900,6900,6900,0
|
|
20250331,142900,822383070,6900,6890,6900,6890,108
|
|
20250331,142800,821638870,6900,6900,6900,6900,0
|
|
20250331,142700,821638870,6900,6900,6900,6900,0
|
|
20250331,142600,821638870,6900,6900,6900,6900,0
|
|
20250331,142500,821638870,6900,6900,6900,6900,149
|
|
20250331,142400,820610770,6890,6890,6890,6890,0
|
|
20250331,142300,820610770,6890,6890,6890,6890,0
|
|
20250331,142200,820610770,6890,6890,6890,6890,72
|
|
20250331,142100,820114690,6890,6900,6900,6890,11
|
|
20250331,142000,820038800,6890,6890,6890,6890,46
|
|
20250331,141900,819721860,6890,6890,6890,6890,599
|
|
20250331,141800,815594750,6890,6890,6890,6890,325
|
|
20250331,141700,813355500,6890,6880,6890,6870,2132
|
|
20250331,141600,798707960,6890,6880,6890,6880,63
|
|
20250331,141500,798274420,6880,6880,6880,6880,0
|
|
20250331,141400,798274420,6880,6880,6880,6880,0
|
|
20250331,141300,798274420,6880,6890,6890,6870,2020
|
|
20250331,141200,784396720,6870,6870,6870,6870,368
|
|
20250331,141100,781868560,6860,6860,6870,6860,1007
|
|
20250331,141000,774950540,6870,6870,6870,6870,2632
|
|
20250331,140900,756868700,6860,6860,6860,6860,0
|
|
20250331,140800,756868700,6860,6870,6870,6860,1300
|
|
20250331,140700,747938220,6870,6870,6870,6870,207
|
|
20250331,140600,746516130,6870,6870,6870,6870,0
|
|
20250331,140500,746516130,6870,6870,6870,6870,3600
|
|
20250331,140400,721784130,6870,6870,6870,6870,13
|
|
20250331,140300,721694820,6870,6870,6870,6870,2
|
|
20250331,140200,721681080,6880,6880,6880,6870,2872
|
|
20250331,140100,701926440,6910,6890,6910,6890,2595
|
|
20250331,140000,684037760,6870,6870,6870,6870,1998
|
|
20250331,135900,670311500,6870,6880,6880,6870,334
|
|
20250331,135800,668013630,6890,6890,6890,6890,0
|
|
20250331,135700,668013630,6890,6890,6890,6890,0
|
|
20250331,135600,668013630,6890,6890,6890,6890,0
|
|
20250331,135500,668013630,6890,6890,6890,6890,1
|
|
20250331,135400,668006740,6890,6890,6890,6890,0
|
|
20250331,135300,668006740,6890,6890,6890,6890,0
|
|
20250331,135200,668006740,6890,6890,6890,6890,0
|
|
20250331,135100,668006740,6890,6890,6890,6890,1
|
|
20250331,135000,667999850,6860,6860,6860,6860,0
|
|
20250331,134900,667999850,6860,6860,6860,6860,358
|
|
20250331,134800,665543970,6890,6890,6890,6890,0
|
|
20250331,134700,665543970,6890,6890,6890,6890,2
|
|
20250331,134600,665530190,6850,6860,6860,6850,200
|
|
20250331,134500,664158930,6875,6875,6875,6875,300
|
|
20250331,134400,662096430,6850,6850,6850,6850,0
|
|
20250331,134300,662096430,6850,6850,6850,6850,250
|
|
20250331,134200,660383930,6850,6850,6850,6850,250
|
|
20250331,134100,658671430,6900,6900,6900,6900,0
|
|
20250331,134000,658671430,6900,6900,6900,6900,0
|
|
20250331,133900,658671430,6900,6900,6900,6900,1
|
|
20250331,133800,658664530,6860,6860,6860,6860,2000
|
|
20250331,133700,644944530,6900,6890,6900,6850,4434
|
|
20250331,133600,614510430,6870,6870,6870,6870,472
|
|
20250331,133500,611267790,6870,6870,6870,6870,0
|
|
20250331,133400,611267790,6870,6870,6870,6870,38
|
|
20250331,133300,611006730,6860,6860,6860,6860,0
|
|
20250331,133200,611006730,6860,6860,6860,6860,0
|
|
20250331,133100,611006730,6860,6870,6870,6860,264
|
|
20250331,133000,609195680,6860,6860,6860,6860,130
|
|
20250331,132900,608303880,6860,6900,6900,6860,501
|
|
20250331,132800,604866980,6900,6900,6900,6900,0
|
|
20250331,132700,604866980,6900,6900,6900,6900,0
|
|
20250331,132600,604866980,6900,6860,6900,6860,2
|
|
20250331,132500,604853220,6850,6850,6850,6850,0
|
|
20250331,132400,604853220,6850,6850,6850,6850,104
|
|
20250331,132300,604140820,6880,6880,6880,6880,0
|
|
20250331,132200,604140820,6880,6880,6880,6880,2
|
|
20250331,132100,604127060,6900,6900,6900,6900,0
|
|
20250331,132000,604127060,6900,6880,6900,6850,4001
|
|
20250331,131900,576650090,6880,6880,6880,6880,0
|
|
20250331,131800,576650090,6880,6890,6890,6880,951
|
|
20250331,131700,570104170,6900,6900,6900,6900,40
|
|
20250331,131600,569828170,6890,6890,6890,6890,1
|
|
20250331,131500,569821280,6890,6890,6890,6890,50
|
|
20250331,131400,569476780,6890,6920,6920,6890,91
|
|
20250331,131300,568849730,6890,6890,6890,6890,200
|
|
20250331,131200,567471730,6890,6890,6890,6890,40
|
|
20250331,131100,567196130,6900,6900,6900,6900,1212
|
|
20250331,131000,558833330,6910,6910,6910,6910,685
|
|
20250331,130900,554099980,6920,6920,6920,6920,0
|
|
20250331,130800,554099980,6920,6920,6920,6920,0
|
|
20250331,130700,554099980,6920,6920,6920,6920,0
|
|
20250331,130600,554099980,6920,6920,6920,6920,0
|
|
20250331,130500,554099980,6920,6920,6920,6920,1440
|
|
20250331,130400,544135180,6920,6930,6930,6920,770
|
|
20250331,130300,538799500,6940,6940,6940,6940,0
|
|
20250331,130200,538799500,6940,6940,6940,6940,0
|
|
20250331,130100,538799500,6940,6940,6940,6940,0
|
|
20250331,130000,538799500,6940,6940,6940,6940,0
|
|
20250331,125900,538799500,6940,6940,6940,6940,0
|
|
20250331,125800,538799500,6940,6940,6940,6940,0
|
|
20250331,125700,538799500,6940,6940,6940,6940,0
|
|
20250331,125600,538799500,6940,6930,6940,6930,70
|
|
20250331,125500,538314000,6930,6930,6930,6930,0
|
|
20250331,125400,538314000,6930,6930,6930,6930,3
|
|
20250331,125300,538293210,6960,6960,6960,6960,0
|
|
20250331,125200,538293210,6960,6960,6960,6960,0
|
|
20250331,125100,538293210,6960,6960,6960,6960,0
|
|
20250331,125000,538293210,6960,6960,6960,6960,0
|
|
20250331,124900,538293210,6960,6960,6960,6960,0
|
|
20250331,124800,538293210,6960,6960,6960,6960,5
|
|
20250331,124700,538258410,6930,6930,6930,6930,180
|
|
20250331,124600,537011010,6930,6930,6930,6930,115
|
|
20250331,124500,536214060,6940,6940,6940,6940,0
|
|
20250331,124400,536214060,6940,6940,6940,6940,5
|
|
20250331,124300,536179360,6920,6920,6920,6920,333
|
|
20250331,124200,533875000,6920,6920,6920,6920,160
|
|
20250331,124100,532767800,6920,6930,6930,6920,100
|
|
20250331,124000,532075290,6940,6940,6940,6940,0
|
|
20250331,123900,532075290,6940,6940,6940,6940,0
|
|
20250331,123800,532075290,6940,6940,6940,6940,444
|
|
20250331,123700,528993930,6950,6950,6950,6950,0
|
|
20250331,123600,528993930,6950,6950,6950,6950,0
|
|
20250331,123500,528993930,6950,6950,6950,6950,0
|
|
20250331,123400,528993930,6950,6950,6950,6950,91
|
|
20250331,123300,528361480,6950,6950,6950,6950,1
|
|
20250331,123200,528354530,6950,6920,6950,6920,11
|
|
20250331,123100,528278110,6910,6910,6910,6910,0
|
|
20250331,123000,528278110,6910,6910,6910,6910,0
|
|
20250331,122900,528278110,6910,6910,6910,6910,0
|
|
20250331,122800,528278110,6910,6910,6910,6910,0
|
|
20250331,122700,528278110,6910,6910,6910,6910,0
|
|
20250331,122600,528278110,6910,6910,6910,6910,0
|
|
20250331,122500,528278110,6910,6910,6910,6910,0
|
|
20250331,122400,528278110,6910,6910,6910,6910,0
|
|
20250331,122300,528278110,6910,6910,6910,6910,0
|
|
20250331,122200,528278110,6910,6920,6920,6910,2200
|
|
20250331,122100,513074810,6920,6920,6920,6920,0
|
|
20250331,122000,513074810,6920,6930,6930,6920,1971
|
|
20250331,121900,499434990,6970,6970,6970,6970,0
|
|
20250331,121800,499434990,6970,6970,6970,6970,0
|
|
20250331,121700,499434990,6970,6970,6970,6970,2
|
|
20250331,121600,499421050,6930,6930,6930,6930,0
|
|
20250331,121500,499421050,6930,6930,6930,6930,0
|
|
20250331,121400,499421050,6930,6930,6930,6930,0
|
|
20250331,121300,499421050,6930,6930,6930,6930,0
|
|
20250331,121200,499421050,6930,6930,6930,6930,0
|
|
20250331,121100,499421050,6930,6930,6930,6930,0
|
|
20250331,121000,499421050,6930,6930,6930,6930,4531
|
|
20250331,120900,468021220,6980,6980,6980,6980,0
|
|
20250331,120800,468021220,6980,6980,6980,6980,0
|
|
20250331,120700,468021220,6980,6980,6980,6980,0
|
|
20250331,120600,468021220,6980,6980,6980,6980,0
|
|
20250331,120500,468021220,6980,6980,6980,6980,0
|
|
20250331,120400,468021220,6980,6980,6980,6980,0
|
|
20250331,120300,468021220,6980,6980,6980,6980,0
|
|
20250331,120200,468021220,6980,6950,6980,6950,142
|
|
20250331,120100,467032790,6950,6950,6950,6950,0
|
|
20250331,120000,467032790,6950,6950,6950,6950,0
|
|
20250331,115900,467032790,6950,6950,6950,6950,0
|
|
20250331,115800,467032790,6950,6950,6950,6950,500
|
|
20250331,115700,463557790,6950,6950,6950,6950,0
|
|
20250331,115600,463557790,6950,6950,6950,6950,0
|
|
20250331,115500,463557790,6950,6950,6950,6950,1
|
|
20250331,115400,463550840,6990,6990,6990,6990,0
|
|
20250331,115300,463550840,6990,6990,6990,6990,0
|
|
20250331,115200,463550840,6990,6990,6990,6990,0
|
|
20250331,115100,463550840,6990,6990,6990,6990,0
|
|
20250331,115000,463550840,6990,6990,6990,6990,0
|
|
20250331,114900,463550840,6990,6990,6990,6990,10
|
|
20250331,114800,463480940,7000,7000,7000,7000,0
|
|
20250331,114700,463480940,7000,7000,7000,7000,55
|
|
20250331,114600,463095940,7000,7000,7000,7000,1
|
|
20250331,114500,463088940,6960,6960,6960,6960,257
|
|
20250331,114400,461300220,6910,6960,6960,6910,167
|
|
20250331,114300,460138100,6910,6910,6910,6910,2000
|
|
20250331,114200,446318100,6910,6910,6910,6910,1
|
|
20250331,114100,446311190,6960,6960,6960,6960,0
|
|
20250331,114000,446311190,6960,6960,6960,6960,0
|
|
20250331,113900,446311190,6960,6930,6960,6900,2184
|
|
20250331,113800,431213590,6960,6960,6960,6960,0
|
|
20250331,113700,431213590,6960,6960,6960,6960,0
|
|
20250331,113600,431213590,6960,6960,6960,6960,0
|
|
20250331,113500,431213590,6960,6960,6960,6960,0
|
|
20250331,113400,431213590,6960,6960,6960,6960,0
|
|
20250331,113300,431213590,6960,6960,6960,6960,0
|
|
20250331,113200,431213590,6960,6960,6960,6960,20
|
|
20250331,113100,431074390,6930,6930,6930,6930,5
|
|
20250331,113000,431039740,6940,6940,6960,6940,189
|
|
20250331,112900,429726220,6910,6950,6950,6910,1863
|
|
20250331,112800,416834510,6930,6930,6930,6930,0
|
|
20250331,112700,416834510,6930,6950,6950,6930,2764
|
|
20250331,112600,397669190,6950,6950,6950,6950,107
|
|
20250331,112500,396925540,6940,6940,6940,6940,0
|
|
20250331,112400,396925540,6940,6940,6940,6940,0
|
|
20250331,112300,396925540,6940,6940,6940,6940,0
|
|
20250331,112200,396925540,6940,6960,6960,6940,614
|
|
20250331,112100,392658140,6960,6970,6970,6960,150
|
|
20250331,112000,391613140,6970,6970,6970,6970,1
|
|
20250331,111900,391606170,6970,6970,6970,6970,470
|
|
20250331,111800,388330270,6980,6980,6980,6980,0
|
|
20250331,111700,388330270,6980,6980,6980,6980,100
|
|
20250331,111600,387632270,6980,6980,6980,6980,0
|
|
20250331,111500,387632270,6980,6980,6980,6980,0
|
|
20250331,111400,387632270,6980,6980,6980,6980,0
|
|
20250331,111300,387632270,6980,6980,6980,6980,0
|
|
20250331,111200,387632270,6980,6980,6980,6980,1218
|
|
20250331,111100,379130630,6980,6980,6980,6980,0
|
|
20250331,111000,379130630,6980,6980,6980,6980,0
|
|
20250331,110900,379130630,6980,6980,6980,6980,9
|
|
20250331,110800,379067810,6980,6980,6980,6980,0
|
|
20250331,110700,379067810,6980,6980,6980,6980,766
|
|
20250331,110600,373721130,6980,6980,6980,6980,0
|
|
20250331,110500,373721130,6980,6980,6980,6980,1
|
|
20250331,110400,373714150,6980,6980,6980,6980,50
|
|
20250331,110300,373365150,7010,7010,7010,7010,0
|
|
20250331,110200,373365150,7010,7010,7010,7010,0
|
|
20250331,110100,373365150,7010,7010,7010,7010,0
|
|
20250331,110000,373365150,7010,7010,7010,7010,0
|
|
20250331,105900,373365150,7010,7010,7010,7010,1
|
|
20250331,105800,373358140,6970,6970,6970,6970,0
|
|
20250331,105700,373358140,6970,6970,6970,6970,0
|
|
20250331,105600,373358140,6970,6970,6970,6970,1260
|
|
20250331,105500,364575940,6970,6970,6970,6970,1
|
|
20250331,105400,364568970,6970,6970,6970,6970,0
|
|
20250331,105300,364568970,6970,6970,6970,6970,0
|
|
20250331,105200,364568970,6970,6970,6970,6970,0
|
|
20250331,105100,364568970,6970,6970,6970,6970,0
|
|
20250331,105000,364568970,6970,6970,6970,6970,0
|
|
20250331,104900,364568970,6970,6960,6970,6960,194
|
|
20250331,104800,363218630,6970,6970,6970,6970,0
|
|
20250331,104700,363218630,6970,6970,6970,6970,0
|
|
20250331,104600,363218630,6970,6970,6970,6970,68
|
|
20250331,104500,362744670,6980,6980,6980,6980,0
|
|
20250331,104400,362744670,6980,6980,6980,6980,0
|
|
20250331,104300,362744670,6980,7000,7000,6980,301
|
|
20250331,104200,360641690,7010,7010,7010,7010,0
|
|
20250331,104100,360641690,7010,7010,7010,7010,0
|
|
20250331,104000,360641690,7010,6990,7010,6990,2
|
|
20250331,103900,360627690,7010,6980,7010,6980,12
|
|
20250331,103800,360543720,7010,7010,7010,7010,0
|
|
20250331,103700,360543720,7010,7010,7010,7010,15
|
|
20250331,103600,360438570,7010,7010,7010,7010,0
|
|
20250331,103500,360438570,7010,7010,7010,7010,0
|
|
20250331,103400,360438570,7010,7010,7010,7010,0
|
|
20250331,103300,360438570,7010,7000,7010,7000,11
|
|
20250331,103200,360361560,6980,6980,6980,6980,1000
|
|
20250331,103100,353381560,6980,6980,6980,6980,1000
|
|
20250331,103000,346401560,6990,6990,6990,6990,11
|
|
20250331,102900,346324670,7000,7000,7000,7000,1
|
|
20250331,102800,346317670,7000,7000,7000,7000,27
|
|
20250331,102700,346128670,7010,7010,7010,7010,0
|
|
20250331,102600,346128670,7010,7000,7010,7000,1128
|
|
20250331,102500,338232610,7000,7000,7000,7000,10
|
|
20250331,102400,338162610,6990,6990,6990,6990,0
|
|
20250331,102300,338162610,6990,6990,6990,6990,0
|
|
20250331,102200,338162610,6990,6990,6990,6990,6
|
|
20250331,102100,338120670,7000,7000,7000,7000,0
|
|
20250331,102000,338120670,7000,7000,7000,7000,0
|
|
20250331,101900,338120670,7000,7000,7000,7000,0
|
|
20250331,101800,338120670,7000,7000,7000,7000,0
|
|
20250331,101700,338120670,7000,7000,7000,7000,0
|
|
20250331,101600,338120670,7000,7000,7000,7000,0
|
|
20250331,101500,338120670,7000,7000,7000,6950,218
|
|
20250331,101400,336604670,6950,6950,6950,6950,8
|
|
20250331,101300,336549070,6950,6950,6950,6950,40
|
|
20250331,101200,336271070,6960,6960,6960,6960,200
|
|
20250331,101100,334879070,6960,6960,6960,6960,152
|
|
20250331,101000,333821150,6970,6970,6970,6970,100
|
|
20250331,100900,333124150,7000,7000,7000,7000,50
|
|
20250331,100800,332774150,7000,6980,7000,6980,417
|
|
20250331,100700,329859870,6980,6980,6980,6980,0
|
|
20250331,100600,329859870,6980,6980,6980,6960,70
|
|
20250331,100500,329372470,6980,6980,6980,6980,0
|
|
20250331,100400,329372470,6980,6980,6980,6980,2
|
|
20250331,100300,329358510,6950,6950,6950,6950,0
|
|
20250331,100200,329358510,6950,6950,6950,6950,0
|
|
20250331,100100,329358510,6950,6960,6960,6950,109
|
|
20250331,100000,328600740,6990,6990,6990,6990,0
|
|
20250331,095900,328600740,6990,6990,6990,6990,0
|
|
20250331,095800,328600740,6990,6970,6990,6970,388
|
|
20250331,095700,325891870,6960,6960,6960,6960,1
|
|
20250331,095600,325884910,6970,6970,6970,6970,0
|
|
20250331,095500,325884910,6970,6960,6970,6960,917
|
|
20250331,095400,319493920,6950,6950,6950,6950,1021
|
|
20250331,095300,312397970,6940,6940,6940,6940,14
|
|
20250331,095200,312300810,6920,6920,6920,6920,17
|
|
20250331,095100,312183170,6920,6920,6920,6920,0
|
|
20250331,095000,312183170,6920,6920,6920,6920,170
|
|
20250331,094900,311006770,6920,6920,6920,6920,11
|
|
20250331,094800,310930650,6920,6910,6920,6900,1761
|
|
20250331,094700,298774370,6900,6900,6900,6900,0
|
|
20250331,094600,298774370,6900,6900,6900,6900,34
|
|
20250331,094500,298539770,6940,6940,6940,6940,0
|
|
20250331,094400,298539770,6940,6940,6940,6940,29
|
|
20250331,094300,298338510,6940,6940,6940,6940,3
|
|
20250331,094200,298317690,6950,6950,6950,6950,0
|
|
20250331,094100,298317690,6950,6950,6950,6950,5
|
|
20250331,094000,298282940,6950,6950,6950,6950,0
|
|
20250331,093900,298282940,6950,6950,6950,6950,20
|
|
20250331,093800,298143940,6950,6950,6950,6950,0
|
|
20250331,093700,298143940,6950,6950,6950,6950,0
|
|
20250331,093600,298143940,6950,6930,6950,6890,1124
|
|
20250331,093500,290382780,6930,6930,6930,6930,936
|
|
20250331,093400,283896300,6930,6920,6930,6920,323
|
|
20250331,093300,281660910,6930,6930,6930,6930,0
|
|
20250331,093200,281660910,6930,6930,6930,6930,0
|
|
20250331,093100,281660910,6930,6930,6930,6930,16
|
|
20250331,093000,281550030,6930,6940,6950,6930,359
|
|
20250331,092900,279059480,6940,6940,6940,6940,0
|
|
20250331,092800,279059480,6940,6930,6940,6930,507
|
|
20250331,092700,275544470,6900,6900,6900,6900,0
|
|
20250331,092600,275544470,6900,6930,6930,6900,502
|
|
20250331,092500,272080610,6900,6930,6930,6900,207
|
|
20250331,092400,270652100,6900,6900,6900,6900,0
|
|
20250331,092300,270652100,6900,6890,6900,6890,512
|
|
20250331,092200,267122200,6880,6900,6900,6880,794
|
|
20250331,092100,261648430,6890,6930,6930,6890,4039
|
|
20250331,092000,233796780,6940,6930,6940,6930,58
|
|
20250331,091900,233394830,6930,6900,6930,6900,728
|
|
20250331,091800,228364490,6880,6900,6900,6880,648
|
|
20250331,091700,223893970,6900,6860,6900,6860,701
|
|
20250331,091600,219076470,6860,6880,6880,6860,1751
|
|
20250331,091500,207037540,6880,6860,6880,6860,734
|
|
20250331,091400,202001120,6860,6850,6880,6850,937
|
|
20250331,091300,195569410,6860,6890,6900,6860,4566
|
|
20250331,091200,164203370,6900,6920,6930,6880,1903
|
|
20250331,091100,151089100,6940,6900,6940,6900,1418
|
|
20250331,091000,141284680,6900,6910,6910,6900,253
|
|
20250331,090900,139537450,6900,6900,6900,6860,3293
|
|
20250331,090800,116891290,6910,6940,6940,6910,1680
|
|
20250331,090700,105260820,6970,6960,6970,6900,3240
|
|
20250331,090600,82879210,6900,6960,6960,6900,1006
|
|
20250331,090500,75937090,6900,6930,6960,6900,934
|
|
20250331,090400,69487030,6960,6930,6970,6920,2004
|
|
20250331,090300,55587100,6970,6970,6970,6970,401
|
|
20250331,090200,52792130,6970,6930,6980,6920,1656
|
|
20250331,090100,41313470,6930,6970,7030,6930,2011
|
|
20250331,090000,27298600,6970,7020,7030,6950,3900
|