644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194100,76301075,4250,4250,4250,4250,500
|
|
20250331,194000,76301075,4250,4250,4250,4250,0
|
|
20250331,193900,76301075,4250,4250,4250,4250,0
|
|
20250331,193800,76301075,4250,4250,4250,4250,0
|
|
20250331,193700,76301075,4250,4250,4250,4250,0
|
|
20250331,193600,76301075,4250,4250,4250,4250,0
|
|
20250331,193500,76301075,4250,4250,4250,4250,0
|
|
20250331,193400,76301075,4250,4250,4250,4250,0
|
|
20250331,193300,76301075,4250,4250,4250,4250,0
|
|
20250331,193200,76301075,4250,4250,4250,4250,0
|
|
20250331,193100,76301075,4250,4250,4250,4250,0
|
|
20250331,193000,76301075,4250,4250,4250,4250,0
|
|
20250331,192900,76301075,4250,4250,4250,4250,0
|
|
20250331,192800,76301075,4250,4250,4250,4250,0
|
|
20250331,192700,76301075,4250,4250,4250,4250,0
|
|
20250331,192600,76301075,4250,4250,4250,4250,0
|
|
20250331,192500,76301075,4250,4250,4250,4250,0
|
|
20250331,192400,76301075,4250,4250,4250,4250,0
|
|
20250331,192300,76301075,4250,4250,4250,4250,0
|
|
20250331,192200,76301075,4250,4250,4250,4250,0
|
|
20250331,192100,76301075,4250,4250,4250,4250,0
|
|
20250331,192000,76301075,4250,4250,4250,4250,0
|
|
20250331,191900,76301075,4250,4250,4250,4250,0
|
|
20250331,191800,76301075,4250,4250,4250,4250,0
|
|
20250331,191700,76301075,4250,4250,4250,4250,0
|
|
20250331,191600,76301075,4250,4250,4250,4250,0
|
|
20250331,191500,76301075,4250,4250,4250,4250,0
|
|
20250331,191400,76301075,4250,4250,4250,4250,0
|
|
20250331,191300,76301075,4250,4250,4250,4250,0
|
|
20250331,191200,76301075,4250,4250,4250,4250,0
|
|
20250331,191100,76301075,4250,4250,4250,4250,500
|
|
20250331,191000,76301075,4250,4250,4250,4250,0
|
|
20250331,190900,76301075,4250,4250,4250,4250,0
|
|
20250331,190800,76301075,4250,4250,4250,4250,0
|
|
20250331,190700,76301075,4250,4250,4250,4250,0
|
|
20250331,190600,76301075,4250,4250,4250,4250,0
|
|
20250331,190500,76301075,4250,4250,4250,4250,0
|
|
20250331,190400,76301075,4250,4250,4250,4250,0
|
|
20250331,190300,76301075,4250,4250,4250,4250,0
|
|
20250331,190200,76301075,4250,4250,4250,4250,0
|
|
20250331,190100,76301075,4250,4250,4250,4250,0
|
|
20250331,190000,76301075,4250,4250,4250,4250,0
|
|
20250331,185900,76301075,4250,4250,4250,4250,0
|
|
20250331,185800,76301075,4250,4250,4250,4250,0
|
|
20250331,185700,76301075,4250,4250,4250,4250,0
|
|
20250331,185600,76301075,4250,4250,4250,4250,0
|
|
20250331,185500,76301075,4250,4250,4250,4250,0
|
|
20250331,185400,76301075,4250,4250,4250,4250,0
|
|
20250331,185300,76301075,4250,4250,4250,4250,0
|
|
20250331,185200,76301075,4250,4250,4250,4250,0
|
|
20250331,185100,76301075,4250,4250,4250,4250,0
|
|
20250331,185000,76301075,4250,4250,4250,4250,0
|
|
20250331,184900,76301075,4250,4250,4250,4250,0
|
|
20250331,184800,76301075,4250,4250,4250,4250,0
|
|
20250331,184700,76301075,4250,4250,4250,4250,0
|
|
20250331,184600,76301075,4250,4250,4250,4250,0
|
|
20250331,184500,76301075,4250,4250,4250,4250,0
|
|
20250331,184400,76301075,4250,4250,4250,4250,0
|
|
20250331,184300,76301075,4250,4250,4250,4250,0
|
|
20250331,184200,76301075,4250,4250,4250,4250,0
|
|
20250331,184100,76301075,4250,4250,4250,4250,500
|
|
20250331,184000,76301075,4250,4250,4250,4250,0
|
|
20250331,183900,76301075,4250,4250,4250,4250,0
|
|
20250331,183800,76301075,4250,4250,4250,4250,0
|
|
20250331,183700,76301075,4250,4250,4250,4250,0
|
|
20250331,183600,76301075,4250,4250,4250,4250,0
|
|
20250331,183500,76301075,4250,4250,4250,4250,0
|
|
20250331,183400,76301075,4250,4250,4250,4250,0
|
|
20250331,183300,76301075,4250,4250,4250,4250,0
|
|
20250331,183200,76301075,4250,4250,4250,4250,0
|
|
20250331,183100,76301075,4250,4250,4250,4250,0
|
|
20250331,183000,76301075,4250,4250,4250,4250,0
|
|
20250331,182900,76301075,4250,4250,4250,4250,0
|
|
20250331,182800,76301075,4250,4250,4250,4250,0
|
|
20250331,182700,76301075,4250,4250,4250,4250,0
|
|
20250331,182600,76301075,4250,4250,4250,4250,0
|
|
20250331,182500,76301075,4250,4250,4250,4250,0
|
|
20250331,182400,76301075,4250,4250,4250,4250,0
|
|
20250331,182300,76301075,4250,4250,4250,4250,0
|
|
20250331,182200,76301075,4250,4250,4250,4250,0
|
|
20250331,182100,76301075,4250,4250,4250,4250,0
|
|
20250331,182000,76301075,4250,4250,4250,4250,0
|
|
20250331,181900,76301075,4250,4250,4250,4250,0
|
|
20250331,181800,76301075,4250,4250,4250,4250,0
|
|
20250331,181700,76301075,4250,4250,4250,4250,0
|
|
20250331,181600,76301075,4250,4250,4250,4250,0
|
|
20250331,181500,76301075,4250,4250,4250,4250,0
|
|
20250331,181400,76301075,4250,4250,4250,4250,0
|
|
20250331,181300,76301075,4250,4250,4250,4250,0
|
|
20250331,181200,76301075,4250,4250,4250,4250,0
|
|
20250331,181100,76301075,4250,4250,4250,4250,500
|
|
20250331,181000,76301075,4250,4250,4250,4250,0
|
|
20250331,180900,76301075,4250,4250,4250,4250,0
|
|
20250331,180800,76301075,4250,4250,4250,4250,0
|
|
20250331,180700,76301075,4250,4250,4250,4250,0
|
|
20250331,180600,76301075,4250,4250,4250,4250,0
|
|
20250331,180500,76301075,4250,4250,4250,4250,0
|
|
20250331,180400,76301075,4250,4250,4250,4250,0
|
|
20250331,180300,76301075,4250,4250,4250,4250,0
|
|
20250331,180200,76301075,4250,4250,4250,4250,0
|
|
20250331,180100,76301075,4250,4250,4250,4250,0
|
|
20250331,180000,76301075,4250,4250,4250,4250,0
|
|
20250331,175900,76301075,4250,4250,4250,4250,0
|
|
20250331,175800,76301075,4250,4250,4250,4250,0
|
|
20250331,175700,76301075,4250,4250,4250,4250,0
|
|
20250331,175600,76301075,4250,4250,4250,4250,0
|
|
20250331,175500,76301075,4250,4250,4250,4250,0
|
|
20250331,175400,76301075,4250,4250,4250,4250,0
|
|
20250331,175300,76301075,4250,4250,4250,4250,0
|
|
20250331,175200,76301075,4250,4250,4250,4250,0
|
|
20250331,175100,76301075,4250,4250,4250,4250,0
|
|
20250331,175000,76301075,4250,4250,4250,4250,0
|
|
20250331,174900,76301075,4250,4250,4250,4250,0
|
|
20250331,174800,76301075,4250,4250,4250,4250,0
|
|
20250331,174700,76301075,4250,4250,4250,4250,0
|
|
20250331,174600,76301075,4250,4250,4250,4250,0
|
|
20250331,174500,76301075,4250,4250,4250,4250,0
|
|
20250331,174400,76301075,4250,4250,4250,4250,0
|
|
20250331,174300,76301075,4250,4250,4250,4250,0
|
|
20250331,174200,76301075,4250,4250,4250,4250,0
|
|
20250331,174100,76301075,4250,4250,4250,4250,500
|
|
20250331,174000,76301075,4250,4250,4250,4250,0
|
|
20250331,173900,76301075,4250,4250,4250,4250,0
|
|
20250331,173800,76301075,4250,4250,4250,4250,0
|
|
20250331,173700,76301075,4250,4250,4250,4250,0
|
|
20250331,173600,76301075,4250,4250,4250,4250,0
|
|
20250331,173500,76301075,4250,4250,4250,4250,0
|
|
20250331,173400,76301075,4250,4250,4250,4250,0
|
|
20250331,173300,76301075,4250,4250,4250,4250,0
|
|
20250331,173200,76301075,4250,4250,4250,4250,0
|
|
20250331,173100,76301075,4250,4250,4250,4250,0
|
|
20250331,173000,76301075,4250,4250,4250,4250,0
|
|
20250331,172900,76301075,4250,4250,4250,4250,0
|
|
20250331,172800,76301075,4250,4250,4250,4250,0
|
|
20250331,172700,76301075,4250,4250,4250,4250,0
|
|
20250331,172600,76301075,4250,4250,4250,4250,0
|
|
20250331,172500,76301075,4250,4250,4250,4250,0
|
|
20250331,172400,76301075,4250,4250,4250,4250,0
|
|
20250331,172300,76301075,4250,4250,4250,4250,0
|
|
20250331,172200,76301075,4250,4250,4250,4250,0
|
|
20250331,172100,76301075,4250,4250,4250,4250,0
|
|
20250331,172000,76301075,4250,4250,4250,4250,0
|
|
20250331,171900,76301075,4250,4250,4250,4250,0
|
|
20250331,171800,76301075,4250,4250,4250,4250,0
|
|
20250331,171700,76301075,4250,4250,4250,4250,0
|
|
20250331,171600,76301075,4250,4250,4250,4250,0
|
|
20250331,171500,76301075,4250,4250,4250,4250,0
|
|
20250331,171400,76301075,4250,4250,4250,4250,0
|
|
20250331,171300,76301075,4250,4250,4250,4250,0
|
|
20250331,171200,76301075,4250,4250,4250,4250,0
|
|
20250331,171100,76301075,4250,4250,4250,4250,500
|
|
20250331,171000,76301075,4250,4250,4250,4250,0
|
|
20250331,170900,76301075,4250,4250,4250,4250,0
|
|
20250331,170800,76301075,4250,4250,4250,4250,0
|
|
20250331,170700,76301075,4250,4250,4250,4250,0
|
|
20250331,170600,76301075,4250,4250,4250,4250,0
|
|
20250331,170500,76301075,4250,4250,4250,4250,0
|
|
20250331,170400,76301075,4250,4250,4250,4250,0
|
|
20250331,170300,76301075,4250,4250,4250,4250,0
|
|
20250331,170200,76301075,4250,4250,4250,4250,0
|
|
20250331,170100,76301075,4250,4250,4250,4250,0
|
|
20250331,170000,76301075,4250,4250,4250,4250,0
|
|
20250331,165900,76301075,4250,4250,4250,4250,0
|
|
20250331,165800,76301075,4250,4250,4250,4250,0
|
|
20250331,165700,76301075,4250,4250,4250,4250,0
|
|
20250331,165600,76301075,4250,4250,4250,4250,0
|
|
20250331,165500,76301075,4250,4250,4250,4250,0
|
|
20250331,165400,76301075,4250,4250,4250,4250,0
|
|
20250331,165300,76301075,4250,4250,4250,4250,0
|
|
20250331,165200,76301075,4250,4250,4250,4250,0
|
|
20250331,165100,76301075,4250,4250,4250,4250,0
|
|
20250331,165000,76301075,4250,4250,4250,4250,0
|
|
20250331,164900,76301075,4250,4250,4250,4250,0
|
|
20250331,164800,76301075,4250,4250,4250,4250,0
|
|
20250331,164700,76301075,4250,4250,4250,4250,0
|
|
20250331,164600,76301075,4250,4250,4250,4250,0
|
|
20250331,164500,76301075,4250,4250,4250,4250,0
|
|
20250331,164400,76301075,4250,4250,4250,4250,0
|
|
20250331,164300,76301075,4250,4250,4250,4250,0
|
|
20250331,164200,76301075,4250,4250,4250,4250,0
|
|
20250331,164100,76301075,4250,4250,4250,4250,500
|
|
20250331,164000,76301075,4250,4250,4250,4250,0
|
|
20250331,163900,76301075,4250,4250,4250,4250,0
|
|
20250331,163800,76301075,4250,4250,4250,4250,0
|
|
20250331,163700,76301075,4250,4250,4250,4250,0
|
|
20250331,163600,76301075,4250,4250,4250,4250,0
|
|
20250331,163500,76301075,4250,4250,4250,4250,0
|
|
20250331,163400,76301075,4250,4250,4250,4250,0
|
|
20250331,163300,76301075,4250,4250,4250,4250,0
|
|
20250331,163200,76301075,4250,4250,4250,4250,0
|
|
20250331,163100,76301075,4250,4250,4250,4250,0
|
|
20250331,163000,76301075,4250,4250,4250,4250,0
|
|
20250331,162900,76301075,4250,4250,4250,4250,0
|
|
20250331,162800,76301075,4250,4250,4250,4250,0
|
|
20250331,162700,76301075,4250,4250,4250,4250,0
|
|
20250331,162600,76301075,4250,4250,4250,4250,0
|
|
20250331,162500,76301075,4250,4250,4250,4250,0
|
|
20250331,162400,76301075,4250,4250,4250,4250,0
|
|
20250331,162300,76301075,4250,4250,4250,4250,0
|
|
20250331,162200,76301075,4250,4250,4250,4250,0
|
|
20250331,162100,76301075,4250,4250,4250,4250,0
|
|
20250331,162000,76301075,4250,4250,4250,4250,0
|
|
20250331,161900,76301075,4250,4250,4250,4250,0
|
|
20250331,161800,76301075,4250,4250,4250,4250,0
|
|
20250331,161700,76301075,4250,4250,4250,4250,0
|
|
20250331,161600,76301075,4250,4250,4250,4250,0
|
|
20250331,161500,76301075,4250,4250,4250,4250,0
|
|
20250331,161400,76301075,4250,4250,4250,4250,0
|
|
20250331,161300,76301075,4250,4250,4250,4250,0
|
|
20250331,161200,76301075,4250,4250,4250,4250,0
|
|
20250331,161100,76301075,4250,4250,4250,4250,500
|
|
20250331,161000,76301075,4250,4250,4250,4250,0
|
|
20250331,160900,76301075,4250,4250,4250,4250,0
|
|
20250331,160800,76301075,4250,4250,4250,4250,0
|
|
20250331,160700,76301075,4250,4250,4250,4250,0
|
|
20250331,160600,76301075,4250,4250,4250,4250,0
|
|
20250331,160500,76301075,4250,4250,4250,4250,0
|
|
20250331,160400,76301075,4250,4250,4250,4250,0
|
|
20250331,160300,76301075,4250,4250,4250,4250,0
|
|
20250331,160200,76301075,4250,4250,4250,4250,0
|
|
20250331,160100,76301075,4250,4250,4250,4250,0
|
|
20250331,160000,76301075,4250,4250,4250,4250,0
|
|
20250331,155900,76301075,4250,4250,4250,4250,0
|
|
20250331,155800,76301075,4250,4250,4250,4250,0
|
|
20250331,155700,76301075,4250,4250,4250,4250,0
|
|
20250331,155600,76301075,4250,4250,4250,4250,0
|
|
20250331,155500,76301075,4250,4250,4250,4250,0
|
|
20250331,155400,76301075,4250,4250,4250,4250,0
|
|
20250331,155300,76301075,4250,4250,4250,4250,0
|
|
20250331,155200,76301075,4250,4250,4250,4250,0
|
|
20250331,155100,76301075,4250,4250,4250,4250,0
|
|
20250331,155000,76301075,4250,4250,4250,4250,0
|
|
20250331,154900,76301075,4250,4250,4250,4250,0
|
|
20250331,154800,76301075,4250,4250,4250,4250,0
|
|
20250331,154700,76301075,4250,4250,4250,4250,0
|
|
20250331,154600,76301075,4250,4250,4250,4250,0
|
|
20250331,154500,76301075,4250,4250,4250,4250,0
|
|
20250331,154400,76301075,4250,4250,4250,4250,0
|
|
20250331,154300,76301075,4250,4250,4250,4250,0
|
|
20250331,154200,76301075,4250,4250,4250,4250,0
|
|
20250331,154100,76301075,4250,4250,4250,4250,500
|
|
20250331,154000,76301075,4250,4250,4250,4250,0
|
|
20250331,153900,76301075,4250,4250,4250,4250,0
|
|
20250331,153800,76301075,4250,4250,4250,4250,0
|
|
20250331,153700,76301075,4250,4250,4250,4250,0
|
|
20250331,153600,76301075,4250,4250,4250,4250,0
|
|
20250331,153500,76301075,4250,4250,4250,4250,0
|
|
20250331,153400,76301075,4250,4250,4250,4250,0
|
|
20250331,153300,76301075,4250,4250,4250,4250,0
|
|
20250331,153200,76301075,4250,4250,4250,4250,0
|
|
20250331,153100,76301075,4250,4250,4250,4250,0
|
|
20250331,153000,76301075,4250,4250,4250,4250,500
|
|
20250331,152900,74176075,4255,4255,4255,4255,0
|
|
20250331,152800,74176075,4255,4255,4255,4255,0
|
|
20250331,152700,74176075,4255,4255,4255,4255,0
|
|
20250331,152600,74176075,4255,4255,4255,4255,0
|
|
20250331,152500,74176075,4255,4255,4255,4255,0
|
|
20250331,152400,74176075,4255,4255,4255,4255,0
|
|
20250331,152300,74176075,4255,4255,4255,4255,0
|
|
20250331,152200,74176075,4255,4255,4255,4255,0
|
|
20250331,152100,74176075,4255,4255,4255,4255,0
|
|
20250331,152000,74176075,4255,4255,4255,4255,0
|
|
20250331,151900,74176075,4255,4255,4255,4255,1
|
|
20250331,151800,74171820,4255,4255,4255,4255,3
|
|
20250331,151700,74159055,4255,4255,4255,4255,93
|
|
20250331,151600,73763340,4250,4280,4280,4250,260
|
|
20250331,151500,72657090,4310,4310,4310,4310,1
|
|
20250331,151400,72652780,4280,4280,4280,4280,0
|
|
20250331,151300,72652780,4280,4280,4280,4280,50
|
|
20250331,151200,72438780,4280,4290,4290,4280,85
|
|
20250331,151100,72074230,4290,4290,4290,4290,125
|
|
20250331,151000,71537980,4290,4290,4290,4290,0
|
|
20250331,150900,71537980,4290,4265,4290,4265,2
|
|
20250331,150800,71529425,4255,4255,4255,4255,370
|
|
20250331,150700,69955075,4260,4260,4260,4260,0
|
|
20250331,150600,69955075,4260,4270,4300,4260,3120
|
|
20250331,150500,56547475,4270,4270,4270,4270,1
|
|
20250331,150400,56543205,4255,4255,4255,4255,0
|
|
20250331,150300,56543205,4255,4255,4255,4255,23
|
|
20250331,150200,56445340,4255,4255,4255,4255,103
|
|
20250331,150100,56007075,4255,4255,4255,4255,0
|
|
20250331,150000,56007075,4255,4255,4255,4255,1
|
|
20250331,145900,56002820,4255,4255,4255,4255,0
|
|
20250331,145800,56002820,4255,4255,4255,4255,140
|
|
20250331,145700,55407120,4255,4255,4255,4255,0
|
|
20250331,145600,55407120,4255,4255,4255,4255,0
|
|
20250331,145500,55407120,4255,4255,4255,4255,0
|
|
20250331,145400,55407120,4255,4255,4255,4255,0
|
|
20250331,145300,55407120,4255,4255,4255,4255,684
|
|
20250331,145200,52496700,4265,4265,4265,4265,0
|
|
20250331,145100,52496700,4265,4265,4265,4265,0
|
|
20250331,145000,52496700,4265,4265,4265,4265,0
|
|
20250331,144900,52496700,4265,4265,4265,4265,1
|
|
20250331,144800,52492435,4265,4265,4265,4265,0
|
|
20250331,144700,52492435,4265,4265,4265,4265,0
|
|
20250331,144600,52492435,4265,4265,4265,4265,1
|
|
20250331,144500,52488170,4270,4270,4270,4270,2
|
|
20250331,144400,52479630,4270,4270,4270,4270,0
|
|
20250331,144300,52479630,4270,4270,4270,4270,20
|
|
20250331,144200,52394230,4275,4275,4275,4275,3
|
|
20250331,144100,52381405,4275,4275,4275,4275,0
|
|
20250331,144000,52381405,4275,4275,4275,4275,0
|
|
20250331,143900,52381405,4275,4275,4275,4275,0
|
|
20250331,143800,52381405,4275,4275,4275,4275,9
|
|
20250331,143700,52342930,4275,4255,4275,4255,131
|
|
20250331,143600,51782965,4255,4255,4255,4255,0
|
|
20250331,143500,51782965,4255,4255,4255,4255,20
|
|
20250331,143400,51697865,4255,4255,4255,4255,0
|
|
20250331,143300,51697865,4255,4255,4255,4255,0
|
|
20250331,143200,51697865,4255,4255,4255,4255,0
|
|
20250331,143100,51697865,4255,4255,4255,4255,0
|
|
20250331,143000,51697865,4255,4255,4255,4255,30
|
|
20250331,142900,51570215,4255,4255,4255,4255,0
|
|
20250331,142800,51570215,4255,4255,4255,4255,0
|
|
20250331,142700,51570215,4255,4255,4255,4255,72
|
|
20250331,142600,51263855,4255,4255,4255,4255,0
|
|
20250331,142500,51263855,4255,4265,4265,4255,265
|
|
20250331,142400,50135785,4260,4260,4260,4260,0
|
|
20250331,142300,50135785,4260,4260,4260,4260,0
|
|
20250331,142200,50135785,4260,4260,4260,4260,0
|
|
20250331,142100,50135785,4260,4260,4260,4260,0
|
|
20250331,142000,50135785,4260,4260,4260,4260,0
|
|
20250331,141900,50135785,4260,4260,4260,4260,0
|
|
20250331,141800,50135785,4260,4260,4260,4260,0
|
|
20250331,141700,50135785,4260,4260,4260,4260,0
|
|
20250331,141600,50135785,4260,4260,4260,4260,0
|
|
20250331,141500,50135785,4260,4260,4260,4260,0
|
|
20250331,141400,50135785,4260,4260,4260,4260,0
|
|
20250331,141300,50135785,4260,4260,4260,4260,0
|
|
20250331,141200,50135785,4260,4260,4260,4260,0
|
|
20250331,141100,50135785,4260,4260,4260,4260,0
|
|
20250331,141000,50135785,4260,4260,4260,4260,0
|
|
20250331,140900,50135785,4260,4260,4260,4260,0
|
|
20250331,140800,50135785,4260,4260,4260,4260,0
|
|
20250331,140700,50135785,4260,4260,4260,4260,0
|
|
20250331,140600,50135785,4260,4260,4260,4260,0
|
|
20250331,140500,50135785,4260,4260,4260,4260,0
|
|
20250331,140400,50135785,4260,4260,4260,4260,0
|
|
20250331,140300,50135785,4260,4260,4260,4260,0
|
|
20250331,140200,50135785,4260,4260,4260,4260,0
|
|
20250331,140100,50135785,4260,4260,4260,4260,0
|
|
20250331,140000,50135785,4260,4260,4260,4260,211
|
|
20250331,135900,49236925,4265,4265,4265,4265,0
|
|
20250331,135800,49236925,4265,4265,4265,4265,0
|
|
20250331,135700,49236925,4265,4265,4265,4265,0
|
|
20250331,135600,49236925,4265,4275,4275,4265,59
|
|
20250331,135500,48984790,4265,4265,4265,4265,0
|
|
20250331,135400,48984790,4265,4265,4265,4265,0
|
|
20250331,135300,48984790,4265,4265,4265,4265,0
|
|
20250331,135200,48984790,4265,4265,4265,4265,0
|
|
20250331,135100,48984790,4265,4265,4265,4265,0
|
|
20250331,135000,48984790,4265,4265,4265,4265,0
|
|
20250331,134900,48984790,4265,4265,4265,4265,0
|
|
20250331,134800,48984790,4265,4265,4265,4265,0
|
|
20250331,134700,48984790,4265,4265,4265,4265,0
|
|
20250331,134600,48984790,4265,4265,4265,4265,20
|
|
20250331,134500,48899490,4275,4280,4280,4270,12
|
|
20250331,134400,48848190,4280,4280,4280,4280,20
|
|
20250331,134300,48762590,4280,4280,4280,4280,0
|
|
20250331,134200,48762590,4280,4280,4280,4280,0
|
|
20250331,134100,48762590,4280,4280,4280,4280,0
|
|
20250331,134000,48762590,4280,4280,4280,4280,2
|
|
20250331,133900,48754030,4260,4260,4260,4260,1
|
|
20250331,133800,48749770,4260,4260,4260,4260,0
|
|
20250331,133700,48749770,4260,4260,4260,4260,0
|
|
20250331,133600,48749770,4260,4260,4260,4260,0
|
|
20250331,133500,48749770,4260,4260,4260,4260,0
|
|
20250331,133400,48749770,4260,4260,4260,4260,20
|
|
20250331,133300,48664570,4290,4290,4290,4290,0
|
|
20250331,133200,48664570,4290,4290,4290,4290,0
|
|
20250331,133100,48664570,4290,4290,4290,4290,0
|
|
20250331,133000,48664570,4290,4290,4290,4290,1
|
|
20250331,132900,48660280,4290,4290,4290,4290,10
|
|
20250331,132800,48617380,4290,4290,4290,4290,0
|
|
20250331,132700,48617380,4290,4290,4290,4290,0
|
|
20250331,132600,48617380,4290,4260,4290,4260,2
|
|
20250331,132500,48608830,4270,4270,4270,4270,0
|
|
20250331,132400,48608830,4270,4270,4270,4270,0
|
|
20250331,132300,48608830,4270,4270,4270,4270,0
|
|
20250331,132200,48608830,4270,4270,4270,4270,0
|
|
20250331,132100,48608830,4270,4270,4270,4270,0
|
|
20250331,132000,48608830,4270,4270,4270,4270,0
|
|
20250331,131900,48608830,4270,4270,4270,4270,0
|
|
20250331,131800,48608830,4270,4270,4270,4270,0
|
|
20250331,131700,48608830,4270,4270,4270,4270,0
|
|
20250331,131600,48608830,4270,4270,4270,4270,0
|
|
20250331,131500,48608830,4270,4270,4270,4270,0
|
|
20250331,131400,48608830,4270,4270,4270,4270,10
|
|
20250331,131300,48566130,4290,4290,4290,4290,0
|
|
20250331,131200,48566130,4290,4290,4290,4290,0
|
|
20250331,131100,48566130,4290,4290,4290,4290,0
|
|
20250331,131000,48566130,4290,4290,4290,4290,0
|
|
20250331,130900,48566130,4290,4290,4290,4290,0
|
|
20250331,130800,48566130,4290,4285,4290,4285,111
|
|
20250331,130700,48090330,4280,4280,4280,4280,89
|
|
20250331,130600,47709410,4280,4280,4280,4280,0
|
|
20250331,130500,47709410,4280,4280,4280,4280,0
|
|
20250331,130400,47709410,4280,4280,4280,4280,0
|
|
20250331,130300,47709410,4280,4280,4280,4280,0
|
|
20250331,130200,47709410,4280,4280,4280,4280,1
|
|
20250331,130100,47705130,4250,4250,4250,4250,0
|
|
20250331,130000,47705130,4250,4250,4250,4250,0
|
|
20250331,125900,47705130,4250,4260,4260,4250,300
|
|
20250331,125800,46429970,4270,4270,4270,4270,0
|
|
20250331,125700,46429970,4270,4270,4270,4270,0
|
|
20250331,125600,46429970,4270,4270,4270,4270,0
|
|
20250331,125500,46429970,4270,4270,4270,4270,0
|
|
20250331,125400,46429970,4270,4270,4270,4270,0
|
|
20250331,125300,46429970,4270,4270,4270,4270,102
|
|
20250331,125200,45994430,4270,4270,4270,4270,0
|
|
20250331,125100,45994430,4270,4270,4270,4270,0
|
|
20250331,125000,45994430,4270,4270,4270,4270,0
|
|
20250331,124900,45994430,4270,4270,4270,4270,0
|
|
20250331,124800,45994430,4270,4270,4270,4270,0
|
|
20250331,124700,45994430,4270,4270,4270,4270,0
|
|
20250331,124600,45994430,4270,4270,4270,4270,0
|
|
20250331,124500,45994430,4270,4270,4270,4270,0
|
|
20250331,124400,45994430,4270,4270,4270,4270,0
|
|
20250331,124300,45994430,4270,4270,4280,4270,4
|
|
20250331,124200,45977340,4280,4280,4280,4280,2
|
|
20250331,124100,45968780,4295,4295,4295,4295,0
|
|
20250331,124000,45968780,4295,4295,4295,4295,0
|
|
20250331,123900,45968780,4295,4295,4295,4295,0
|
|
20250331,123800,45968780,4295,4295,4295,4295,0
|
|
20250331,123700,45968780,4295,4295,4295,4295,0
|
|
20250331,123600,45968780,4295,4295,4295,4295,0
|
|
20250331,123500,45968780,4295,4295,4295,4295,0
|
|
20250331,123400,45968780,4295,4275,4300,4275,382
|
|
20250331,123300,44333365,4260,4260,4260,4260,0
|
|
20250331,123200,44333365,4260,4260,4260,4260,0
|
|
20250331,123100,44333365,4260,4260,4260,4260,0
|
|
20250331,123000,44333365,4260,4255,4260,4255,59
|
|
20250331,122900,44082102,4255,4255,4255,4255,118
|
|
20250331,122800,43580012,4255,4255,4255,4255,0
|
|
20250331,122700,43580012,4255,4255,4255,4255,5
|
|
20250331,122600,43558737,4250,4250,4250,4250,0
|
|
20250331,122500,43558737,4250,4250,4250,4250,3
|
|
20250331,122400,43545987,4255,4255,4255,4255,0
|
|
20250331,122300,43545987,4255,4255,4255,4255,0
|
|
20250331,122200,43545987,4255,4255,4255,4255,0
|
|
20250331,122100,43545987,4255,4255,4255,4255,0
|
|
20250331,122000,43545987,4255,4255,4255,4255,0
|
|
20250331,121900,43545987,4255,4255,4255,4255,0
|
|
20250331,121800,43545987,4255,4255,4255,4255,0
|
|
20250331,121700,43545987,4255,4255,4255,4255,1
|
|
20250331,121600,43541732,4255,4255,4255,4255,221
|
|
20250331,121500,42601377,4260,4260,4260,4260,0
|
|
20250331,121400,42601377,4260,4260,4260,4260,0
|
|
20250331,121300,42601377,4260,4260,4260,4260,0
|
|
20250331,121200,42601377,4260,4260,4260,4260,0
|
|
20250331,121100,42601377,4260,4260,4260,4260,0
|
|
20250331,121000,42601377,4260,4260,4260,4260,0
|
|
20250331,120900,42601377,4260,4260,4260,4260,0
|
|
20250331,120800,42601377,4260,4260,4260,4260,0
|
|
20250331,120700,42601377,4260,4260,4260,4260,10
|
|
20250331,120600,42558777,4260,4260,4260,4260,1
|
|
20250331,120500,42554517,4260,4260,4260,4260,0
|
|
20250331,120400,42554517,4260,4260,4260,4260,0
|
|
20250331,120300,42554517,4260,4260,4260,4260,0
|
|
20250331,120200,42554517,4260,4260,4260,4260,0
|
|
20250331,120100,42554517,4260,4260,4260,4260,0
|
|
20250331,120000,42554517,4260,4260,4260,4260,0
|
|
20250331,115900,42554517,4260,4260,4260,4260,1
|
|
20250331,115800,42550257,4255,4255,4255,4255,0
|
|
20250331,115700,42550257,4255,4255,4255,4255,0
|
|
20250331,115600,42550257,4255,4255,4255,4255,0
|
|
20250331,115500,42550257,4255,4255,4255,4255,1
|
|
20250331,115400,42546002,4257,4257,4257,4257,0
|
|
20250331,115300,42546002,4257,4257,4257,4257,1
|
|
20250331,115200,42541745,4250,4250,4250,4250,0
|
|
20250331,115100,42541745,4250,4250,4250,4250,0
|
|
20250331,115000,42541745,4250,4250,4250,4250,0
|
|
20250331,114900,42541745,4250,4250,4250,4250,0
|
|
20250331,114800,42541745,4250,4250,4250,4250,0
|
|
20250331,114700,42541745,4250,4250,4250,4250,0
|
|
20250331,114600,42541745,4250,4250,4250,4250,52
|
|
20250331,114500,42320745,4250,4250,4250,4250,0
|
|
20250331,114400,42320745,4250,4250,4250,4250,72
|
|
20250331,114300,42014745,4260,4260,4260,4260,0
|
|
20250331,114200,42014745,4260,4260,4260,4260,0
|
|
20250331,114100,42014745,4260,4260,4260,4260,1
|
|
20250331,114000,42010485,4260,4260,4260,4260,0
|
|
20250331,113900,42010485,4260,4260,4260,4260,1
|
|
20250331,113800,42006225,4250,4250,4250,4250,0
|
|
20250331,113700,42006225,4250,4250,4250,4250,0
|
|
20250331,113600,42006225,4250,4250,4250,4250,0
|
|
20250331,113500,42006225,4250,4250,4250,4250,0
|
|
20250331,113400,42006225,4250,4250,4250,4250,0
|
|
20250331,113300,42006225,4250,4250,4250,4250,0
|
|
20250331,113200,42006225,4250,4250,4250,4250,0
|
|
20250331,113100,42006225,4250,4250,4250,4250,7
|
|
20250331,113000,41976475,4250,4250,4250,4250,0
|
|
20250331,112900,41976475,4250,4250,4250,4250,0
|
|
20250331,112800,41976475,4250,4250,4250,4250,379
|
|
20250331,112700,40365725,4250,4250,4250,4250,0
|
|
20250331,112600,40365725,4250,4250,4250,4250,80
|
|
20250331,112500,40025725,4255,4255,4255,4255,0
|
|
20250331,112400,40025725,4255,4255,4255,4255,3
|
|
20250331,112300,40012960,4260,4260,4260,4260,20
|
|
20250331,112200,39927760,4255,4255,4255,4255,0
|
|
20250331,112100,39927760,4255,4255,4255,4255,0
|
|
20250331,112000,39927760,4255,4260,4260,4255,35
|
|
20250331,111900,39778830,4260,4260,4260,4260,0
|
|
20250331,111800,39778830,4260,4260,4260,4260,0
|
|
20250331,111700,39778830,4260,4260,4260,4260,0
|
|
20250331,111600,39778830,4260,4260,4260,4260,0
|
|
20250331,111500,39778830,4260,4260,4260,4260,0
|
|
20250331,111400,39778830,4260,4275,4275,4260,18
|
|
20250331,111300,39702135,4280,4280,4280,4280,0
|
|
20250331,111200,39702135,4280,4280,4280,4280,0
|
|
20250331,111100,39702135,4280,4280,4280,4280,0
|
|
20250331,111000,39702135,4280,4280,4280,4280,0
|
|
20250331,110900,39702135,4280,4280,4280,4280,0
|
|
20250331,110800,39702135,4280,4260,4280,4260,34
|
|
20250331,110700,39557095,4290,4290,4290,4290,0
|
|
20250331,110600,39557095,4290,4290,4290,4290,3
|
|
20250331,110500,39544225,4290,4290,4290,4290,23
|
|
20250331,110400,39445555,4290,4290,4290,4290,0
|
|
20250331,110300,39445555,4290,4290,4290,4290,0
|
|
20250331,110200,39445555,4290,4290,4290,4290,0
|
|
20250331,110100,39445555,4290,4290,4290,4290,0
|
|
20250331,110000,39445555,4290,4290,4290,4290,3
|
|
20250331,105900,39432685,4290,4290,4290,4290,4
|
|
20250331,105800,39415525,4260,4260,4260,4260,0
|
|
20250331,105700,39415525,4260,4260,4260,4260,15
|
|
20250331,105600,39351625,4295,4295,4295,4295,1
|
|
20250331,105500,39347330,4295,4295,4295,4295,1
|
|
20250331,105400,39343035,4260,4260,4260,4260,100
|
|
20250331,105300,38917035,4260,4260,4260,4260,0
|
|
20250331,105200,38917035,4260,4270,4270,4260,100
|
|
20250331,105100,38490765,4280,4280,4280,4280,0
|
|
20250331,105000,38490765,4280,4280,4280,4280,0
|
|
20250331,104900,38490765,4280,4290,4290,4280,108
|
|
20250331,104800,38028000,4295,4295,4295,4295,0
|
|
20250331,104700,38028000,4295,4295,4295,4295,0
|
|
20250331,104600,38028000,4295,4295,4295,4295,0
|
|
20250331,104500,38028000,4295,4295,4295,4295,0
|
|
20250331,104400,38028000,4295,4295,4295,4295,0
|
|
20250331,104300,38028000,4295,4295,4295,4295,7
|
|
20250331,104200,37997935,4300,4300,4300,4300,0
|
|
20250331,104100,37997935,4300,4300,4300,4300,0
|
|
20250331,104000,37997935,4300,4300,4300,4300,0
|
|
20250331,103900,37997935,4300,4300,4300,4300,0
|
|
20250331,103800,37997935,4300,4300,4300,4300,0
|
|
20250331,103700,37997935,4300,4300,4300,4300,0
|
|
20250331,103600,37997935,4300,4300,4300,4300,1
|
|
20250331,103500,37993635,4310,4310,4310,4310,0
|
|
20250331,103400,37993635,4310,4310,4310,4310,0
|
|
20250331,103300,37993635,4310,4310,4310,4310,67
|
|
20250331,103200,37704865,4310,4310,4310,4310,0
|
|
20250331,103100,37704865,4310,4310,4310,4310,0
|
|
20250331,103000,37704865,4310,4310,4310,4310,0
|
|
20250331,102900,37704865,4310,4310,4310,4310,0
|
|
20250331,102800,37704865,4310,4310,4310,4310,0
|
|
20250331,102700,37704865,4310,4310,4310,4310,53
|
|
20250331,102600,37476435,4310,4310,4310,4310,0
|
|
20250331,102500,37476435,4310,4310,4310,4310,12
|
|
20250331,102400,37424715,4300,4300,4300,4300,0
|
|
20250331,102300,37424715,4300,4300,4300,4300,0
|
|
20250331,102200,37424715,4300,4300,4300,4300,0
|
|
20250331,102100,37424715,4300,4300,4300,4300,10
|
|
20250331,102000,37381715,4300,4300,4300,4300,1
|
|
20250331,101900,37377415,4300,4300,4300,4300,0
|
|
20250331,101800,37377415,4300,4300,4300,4300,0
|
|
20250331,101700,37377415,4300,4300,4300,4300,0
|
|
20250331,101600,37377415,4300,4300,4300,4300,0
|
|
20250331,101500,37377415,4300,4300,4300,4300,0
|
|
20250331,101400,37377415,4300,4295,4300,4295,5
|
|
20250331,101300,37355935,4280,4280,4280,4280,1
|
|
20250331,101200,37351655,4280,4280,4280,4280,1
|
|
20250331,101100,37347375,4280,4280,4280,4280,0
|
|
20250331,101000,37347375,4280,4280,4280,4280,0
|
|
20250331,100900,37347375,4280,4280,4280,4280,0
|
|
20250331,100800,37347375,4280,4280,4280,4280,0
|
|
20250331,100700,37347375,4280,4280,4280,4280,59
|
|
20250331,100600,37094855,4280,4280,4280,4280,1
|
|
20250331,100500,37090575,4280,4285,4285,4280,188
|
|
20250331,100400,36285820,4285,4285,4285,4285,50
|
|
20250331,100300,36071570,4285,4285,4285,4285,0
|
|
20250331,100200,36071570,4285,4285,4285,4285,0
|
|
20250331,100100,36071570,4285,4285,4285,4285,0
|
|
20250331,100000,36071570,4285,4285,4285,4285,0
|
|
20250331,095900,36071570,4285,4285,4285,4285,0
|
|
20250331,095800,36071570,4285,4285,4285,4285,0
|
|
20250331,095700,36071570,4285,4285,4285,4285,0
|
|
20250331,095600,36071570,4285,4285,4285,4285,0
|
|
20250331,095500,36071570,4285,4285,4285,4285,0
|
|
20250331,095400,36071570,4285,4285,4285,4285,0
|
|
20250331,095300,36071570,4285,4285,4285,4285,0
|
|
20250331,095200,36071570,4285,4285,4285,4285,8
|
|
20250331,095100,36037290,4285,4285,4285,4285,6
|
|
20250331,095000,36011580,4285,4260,4285,4260,1935
|
|
20250331,094900,27768180,4260,4255,4260,4255,21
|
|
20250331,094800,27678795,4260,4260,4260,4260,0
|
|
20250331,094700,27678795,4260,4260,4260,4260,0
|
|
20250331,094600,27678795,4260,4260,4260,4260,0
|
|
20250331,094500,27678795,4260,4260,4260,4260,100
|
|
20250331,094400,27252795,4250,4250,4250,4250,0
|
|
20250331,094300,27252795,4250,4250,4250,4250,0
|
|
20250331,094200,27252795,4250,4250,4250,4250,0
|
|
20250331,094100,27252795,4250,4250,4250,4250,0
|
|
20250331,094000,27252795,4250,4255,4255,4250,141
|
|
20250331,093900,26653040,4250,4250,4250,4250,0
|
|
20250331,093800,26653040,4250,4250,4250,4250,1
|
|
20250331,093700,26648790,4250,4250,4250,4250,98
|
|
20250331,093600,26232290,4250,4250,4250,4250,0
|
|
20250331,093500,26232290,4250,4250,4250,4250,0
|
|
20250331,093400,26232290,4250,4250,4250,4250,100
|
|
20250331,093300,25807290,4250,4250,4250,4250,100
|
|
20250331,093200,25382290,4250,4250,4250,4250,0
|
|
20250331,093100,25382290,4250,4270,4270,4250,122
|
|
20250331,093000,24861630,4270,4270,4270,4270,112
|
|
20250331,092900,24383390,4270,4270,4270,4270,7
|
|
20250331,092800,24353500,4280,4250,4280,4240,280
|
|
20250331,092700,23163805,4245,4245,4245,4245,0
|
|
20250331,092600,23163805,4245,4245,4245,4245,110
|
|
20250331,092500,22696855,4250,4250,4250,4250,0
|
|
20250331,092400,22696855,4250,4250,4250,4250,0
|
|
20250331,092300,22696855,4250,4250,4250,4250,0
|
|
20250331,092200,22696855,4250,4250,4250,4250,64
|
|
20250331,092100,22424855,4280,4250,4280,4250,1100
|
|
20250331,092000,17749435,4250,4250,4250,4250,15
|
|
20250331,091900,17685685,4250,4250,4250,4250,1000
|
|
20250331,091800,13435685,4260,4260,4260,4260,0
|
|
20250331,091700,13435685,4260,4255,4265,4225,568
|
|
20250331,091600,11026485,4255,4255,4255,4255,0
|
|
20250331,091500,11026485,4255,4255,4255,4255,0
|
|
20250331,091400,11026485,4255,4250,4265,4250,163
|
|
20250331,091300,10333060,4255,4265,4265,4255,16
|
|
20250331,091200,10264905,4270,4270,4270,4270,45
|
|
20250331,091100,10072755,4270,4270,4270,4270,0
|
|
20250331,091000,10072755,4270,4285,4285,4255,787
|
|
20250331,090900,6709115,4285,4340,4340,4285,461
|
|
20250331,090800,4727680,4295,4305,4305,4295,590
|
|
20250331,090700,2190310,4305,4305,4305,4305,0
|
|
20250331,090600,2190310,4305,4305,4305,4305,5
|
|
20250331,090500,2168785,4305,4305,4305,4305,0
|
|
20250331,090400,2168785,4305,4305,4305,4305,1
|
|
20250331,090300,2164480,4305,4310,4310,4305,43
|
|
20250331,090200,1979345,4320,4320,4320,4320,0
|
|
20250331,090100,1979345,4320,4320,4320,4320,14
|
|
20250331,090000,1918865,4340,4295,4340,4295,444
|