650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194700,9959792565,9330,9330,9330,9330,12296
|
|
20250331,194600,9959792565,9330,9330,9330,9330,0
|
|
20250331,194500,9959792565,9330,9330,9330,9330,0
|
|
20250331,194400,9959792565,9330,9330,9330,9330,0
|
|
20250331,194300,9959792565,9330,9330,9330,9330,0
|
|
20250331,194200,9959792565,9330,9330,9330,9330,0
|
|
20250331,194100,9959792565,9330,9330,9330,9330,0
|
|
20250331,194000,9959792565,9330,9330,9330,9330,0
|
|
20250331,193900,9959792565,9330,9330,9330,9330,0
|
|
20250331,193800,9959792565,9330,9330,9330,9330,0
|
|
20250331,193700,9959792565,9330,9330,9330,9330,0
|
|
20250331,193600,9959792565,9330,9330,9330,9330,0
|
|
20250331,193500,9959792565,9330,9330,9330,9330,0
|
|
20250331,193400,9959792565,9330,9330,9330,9330,0
|
|
20250331,193300,9959792565,9330,9330,9330,9330,0
|
|
20250331,193200,9959792565,9330,9330,9330,9330,0
|
|
20250331,193100,9959792565,9330,9330,9330,9330,0
|
|
20250331,193000,9959792565,9330,9330,9330,9330,0
|
|
20250331,192900,9959792565,9330,9330,9330,9330,0
|
|
20250331,192800,9959792565,9330,9330,9330,9330,0
|
|
20250331,192700,9959792565,9330,9330,9330,9330,0
|
|
20250331,192600,9959792565,9330,9330,9330,9330,0
|
|
20250331,192500,9959792565,9330,9330,9330,9330,0
|
|
20250331,192400,9959792565,9330,9330,9330,9330,0
|
|
20250331,192300,9959792565,9330,9330,9330,9330,0
|
|
20250331,192200,9959792565,9330,9330,9330,9330,0
|
|
20250331,192100,9959792565,9330,9330,9330,9330,0
|
|
20250331,192000,9959792565,9330,9330,9330,9330,0
|
|
20250331,191900,9959792565,9330,9330,9330,9330,0
|
|
20250331,191800,9959792565,9330,9330,9330,9330,0
|
|
20250331,191700,9959792565,9330,9330,9330,9330,12296
|
|
20250331,191600,9959792565,9330,9330,9330,9330,0
|
|
20250331,191500,9959792565,9330,9330,9330,9330,0
|
|
20250331,191400,9959792565,9330,9330,9330,9330,0
|
|
20250331,191300,9959792565,9330,9330,9330,9330,0
|
|
20250331,191200,9959792565,9330,9330,9330,9330,0
|
|
20250331,191100,9959792565,9330,9330,9330,9330,0
|
|
20250331,191000,9959792565,9330,9330,9330,9330,0
|
|
20250331,190900,9959792565,9330,9330,9330,9330,0
|
|
20250331,190800,9959792565,9330,9330,9330,9330,0
|
|
20250331,190700,9959792565,9330,9330,9330,9330,0
|
|
20250331,190600,9959792565,9330,9330,9330,9330,0
|
|
20250331,190500,9959792565,9330,9330,9330,9330,0
|
|
20250331,190400,9959792565,9330,9330,9330,9330,0
|
|
20250331,190300,9959792565,9330,9330,9330,9330,0
|
|
20250331,190200,9959792565,9330,9330,9330,9330,0
|
|
20250331,190100,9959792565,9330,9330,9330,9330,0
|
|
20250331,190000,9959792565,9330,9330,9330,9330,0
|
|
20250331,185900,9959792565,9330,9330,9330,9330,0
|
|
20250331,185800,9959792565,9330,9330,9330,9330,0
|
|
20250331,185700,9959792565,9330,9330,9330,9330,0
|
|
20250331,185600,9959792565,9330,9330,9330,9330,0
|
|
20250331,185500,9959792565,9330,9330,9330,9330,0
|
|
20250331,185400,9959792565,9330,9330,9330,9330,0
|
|
20250331,185300,9959792565,9330,9330,9330,9330,0
|
|
20250331,185200,9959792565,9330,9330,9330,9330,0
|
|
20250331,185100,9959792565,9330,9330,9330,9330,0
|
|
20250331,185000,9959792565,9330,9330,9330,9330,0
|
|
20250331,184900,9959792565,9330,9330,9330,9330,0
|
|
20250331,184800,9959792565,9330,9330,9330,9330,0
|
|
20250331,184700,9959792565,9330,9330,9330,9330,12296
|
|
20250331,184600,9959792565,9330,9330,9330,9330,0
|
|
20250331,184500,9959792565,9330,9330,9330,9330,0
|
|
20250331,184400,9959792565,9330,9330,9330,9330,0
|
|
20250331,184300,9959792565,9330,9330,9330,9330,0
|
|
20250331,184200,9959792565,9330,9330,9330,9330,0
|
|
20250331,184100,9959792565,9330,9330,9330,9330,0
|
|
20250331,184000,9959792565,9330,9330,9330,9330,0
|
|
20250331,183900,9959792565,9330,9330,9330,9330,0
|
|
20250331,183800,9959792565,9330,9330,9330,9330,0
|
|
20250331,183700,9959792565,9330,9330,9330,9330,0
|
|
20250331,183600,9959792565,9330,9330,9330,9330,0
|
|
20250331,183500,9959792565,9330,9330,9330,9330,0
|
|
20250331,183400,9959792565,9330,9330,9330,9330,0
|
|
20250331,183300,9959792565,9330,9330,9330,9330,0
|
|
20250331,183200,9959792565,9330,9330,9330,9330,0
|
|
20250331,183100,9959792565,9330,9330,9330,9330,0
|
|
20250331,183000,9959792565,9330,9330,9330,9330,0
|
|
20250331,182900,9959792565,9330,9330,9330,9330,0
|
|
20250331,182800,9959792565,9330,9330,9330,9330,0
|
|
20250331,182700,9959792565,9330,9330,9330,9330,0
|
|
20250331,182600,9959792565,9330,9330,9330,9330,0
|
|
20250331,182500,9959792565,9330,9330,9330,9330,0
|
|
20250331,182400,9959792565,9330,9330,9330,9330,0
|
|
20250331,182300,9959792565,9330,9330,9330,9330,0
|
|
20250331,182200,9959792565,9330,9330,9330,9330,0
|
|
20250331,182100,9959792565,9330,9330,9330,9330,0
|
|
20250331,182000,9959792565,9330,9330,9330,9330,0
|
|
20250331,181900,9959792565,9330,9330,9330,9330,0
|
|
20250331,181800,9959792565,9330,9330,9330,9330,0
|
|
20250331,181700,9959792565,9330,9330,9330,9330,12296
|
|
20250331,181600,9959792565,9330,9330,9330,9330,0
|
|
20250331,181500,9959792565,9330,9330,9330,9330,0
|
|
20250331,181400,9959792565,9330,9330,9330,9330,0
|
|
20250331,181300,9959792565,9330,9330,9330,9330,0
|
|
20250331,181200,9959792565,9330,9330,9330,9330,0
|
|
20250331,181100,9959792565,9330,9330,9330,9330,0
|
|
20250331,181000,9959792565,9330,9330,9330,9330,0
|
|
20250331,180900,9959792565,9330,9330,9330,9330,0
|
|
20250331,180800,9959792565,9330,9330,9330,9330,0
|
|
20250331,180700,9959792565,9330,9330,9330,9330,0
|
|
20250331,180600,9959792565,9330,9330,9330,9330,0
|
|
20250331,180500,9959792565,9330,9330,9330,9330,0
|
|
20250331,180400,9959792565,9330,9330,9330,9330,0
|
|
20250331,180300,9959792565,9330,9330,9330,9330,0
|
|
20250331,180200,9959792565,9330,9330,9330,9330,0
|
|
20250331,180100,9959792565,9330,9330,9330,9330,0
|
|
20250331,180000,9959792565,9330,9330,9330,9330,0
|
|
20250331,175900,9959792565,9330,9330,9330,9330,0
|
|
20250331,175800,9959792565,9330,9330,9330,9330,0
|
|
20250331,175700,9959792565,9330,9330,9330,9330,0
|
|
20250331,175600,9959792565,9330,9330,9330,9330,0
|
|
20250331,175500,9959792565,9330,9330,9330,9330,0
|
|
20250331,175400,9959792565,9330,9330,9330,9330,0
|
|
20250331,175300,9959792565,9330,9330,9330,9330,0
|
|
20250331,175200,9959792565,9330,9330,9330,9330,0
|
|
20250331,175100,9959792565,9330,9330,9330,9330,0
|
|
20250331,175000,9959792565,9330,9330,9330,9330,0
|
|
20250331,174900,9959792565,9330,9330,9330,9330,0
|
|
20250331,174800,9959792565,9330,9330,9330,9330,0
|
|
20250331,174700,9959792565,9330,9330,9330,9330,12296
|
|
20250331,174600,9959792565,9330,9330,9330,9330,0
|
|
20250331,174500,9959792565,9330,9330,9330,9330,0
|
|
20250331,174400,9959792565,9330,9330,9330,9330,0
|
|
20250331,174300,9959792565,9330,9330,9330,9330,0
|
|
20250331,174200,9959792565,9330,9330,9330,9330,0
|
|
20250331,174100,9959792565,9330,9330,9330,9330,0
|
|
20250331,174000,9959792565,9330,9330,9330,9330,0
|
|
20250331,173900,9959792565,9330,9330,9330,9330,0
|
|
20250331,173800,9959792565,9330,9330,9330,9330,0
|
|
20250331,173700,9959792565,9330,9330,9330,9330,0
|
|
20250331,173600,9959792565,9330,9330,9330,9330,0
|
|
20250331,173500,9959792565,9330,9330,9330,9330,0
|
|
20250331,173400,9959792565,9330,9330,9330,9330,0
|
|
20250331,173300,9959792565,9330,9330,9330,9330,0
|
|
20250331,173200,9959792565,9330,9330,9330,9330,0
|
|
20250331,173100,9959792565,9330,9330,9330,9330,0
|
|
20250331,173000,9959792565,9330,9330,9330,9330,0
|
|
20250331,172900,9959792565,9330,9330,9330,9330,0
|
|
20250331,172800,9959792565,9330,9330,9330,9330,0
|
|
20250331,172700,9959792565,9330,9330,9330,9330,0
|
|
20250331,172600,9959792565,9330,9330,9330,9330,0
|
|
20250331,172500,9959792565,9330,9330,9330,9330,0
|
|
20250331,172400,9959792565,9330,9330,9330,9330,0
|
|
20250331,172300,9959792565,9330,9330,9330,9330,0
|
|
20250331,172200,9959792565,9330,9330,9330,9330,0
|
|
20250331,172100,9959792565,9330,9330,9330,9330,0
|
|
20250331,172000,9959792565,9330,9330,9330,9330,0
|
|
20250331,171900,9959792565,9330,9330,9330,9330,0
|
|
20250331,171800,9959792565,9330,9330,9330,9330,0
|
|
20250331,171700,9959792565,9330,9330,9330,9330,12296
|
|
20250331,171600,9959792565,9330,9330,9330,9330,0
|
|
20250331,171500,9959792565,9330,9330,9330,9330,0
|
|
20250331,171400,9959792565,9330,9330,9330,9330,0
|
|
20250331,171300,9959792565,9330,9330,9330,9330,0
|
|
20250331,171200,9959792565,9330,9330,9330,9330,0
|
|
20250331,171100,9959792565,9330,9330,9330,9330,0
|
|
20250331,171000,9959792565,9330,9330,9330,9330,0
|
|
20250331,170900,9959792565,9330,9330,9330,9330,0
|
|
20250331,170800,9959792565,9330,9330,9330,9330,0
|
|
20250331,170700,9959792565,9330,9330,9330,9330,0
|
|
20250331,170600,9959792565,9330,9330,9330,9330,0
|
|
20250331,170500,9959792565,9330,9330,9330,9330,0
|
|
20250331,170400,9959792565,9330,9330,9330,9330,0
|
|
20250331,170300,9959792565,9330,9330,9330,9330,0
|
|
20250331,170200,9959792565,9330,9330,9330,9330,0
|
|
20250331,170100,9959792565,9330,9330,9330,9330,0
|
|
20250331,170000,9959792565,9330,9330,9330,9330,0
|
|
20250331,165900,9959792565,9330,9330,9330,9330,0
|
|
20250331,165800,9959792565,9330,9330,9330,9330,0
|
|
20250331,165700,9959792565,9330,9330,9330,9330,0
|
|
20250331,165600,9959792565,9330,9330,9330,9330,0
|
|
20250331,165500,9959792565,9330,9330,9330,9330,0
|
|
20250331,165400,9959792565,9330,9330,9330,9330,0
|
|
20250331,165300,9959792565,9330,9330,9330,9330,0
|
|
20250331,165200,9959792565,9330,9330,9330,9330,0
|
|
20250331,165100,9959792565,9330,9330,9330,9330,0
|
|
20250331,165000,9959792565,9330,9330,9330,9330,0
|
|
20250331,164900,9959792565,9330,9330,9330,9330,0
|
|
20250331,164800,9959792565,9330,9330,9330,9330,0
|
|
20250331,164700,9959792565,9330,9330,9330,9330,12296
|
|
20250331,164600,9959792565,9330,9330,9330,9330,0
|
|
20250331,164500,9959792565,9330,9330,9330,9330,0
|
|
20250331,164400,9959792565,9330,9330,9330,9330,0
|
|
20250331,164300,9959792565,9330,9330,9330,9330,0
|
|
20250331,164200,9959792565,9330,9330,9330,9330,0
|
|
20250331,164100,9959792565,9330,9330,9330,9330,0
|
|
20250331,164000,9959792565,9330,9330,9330,9330,0
|
|
20250331,163900,9959792565,9330,9330,9330,9330,0
|
|
20250331,163800,9959792565,9330,9330,9330,9330,0
|
|
20250331,163700,9959792565,9330,9330,9330,9330,0
|
|
20250331,163600,9959792565,9330,9330,9330,9330,0
|
|
20250331,163500,9959792565,9330,9330,9330,9330,0
|
|
20250331,163400,9959792565,9330,9330,9330,9330,0
|
|
20250331,163300,9959792565,9330,9330,9330,9330,0
|
|
20250331,163200,9959792565,9330,9330,9330,9330,0
|
|
20250331,163100,9959792565,9330,9330,9330,9330,0
|
|
20250331,163000,9959792565,9330,9330,9330,9330,0
|
|
20250331,162900,9959792565,9330,9330,9330,9330,0
|
|
20250331,162800,9959792565,9330,9330,9330,9330,0
|
|
20250331,162700,9959792565,9330,9330,9330,9330,0
|
|
20250331,162600,9959792565,9330,9330,9330,9330,0
|
|
20250331,162500,9959792565,9330,9330,9330,9330,0
|
|
20250331,162400,9959792565,9330,9330,9330,9330,0
|
|
20250331,162300,9959792565,9330,9330,9330,9330,0
|
|
20250331,162200,9959792565,9330,9330,9330,9330,0
|
|
20250331,162100,9959792565,9330,9330,9330,9330,0
|
|
20250331,162000,9959792565,9330,9330,9330,9330,0
|
|
20250331,161900,9959792565,9330,9330,9330,9330,0
|
|
20250331,161800,9959792565,9330,9330,9330,9330,0
|
|
20250331,161700,9959792565,9330,9330,9330,9330,12296
|
|
20250331,161600,9959792565,9330,9330,9330,9330,0
|
|
20250331,161500,9959792565,9330,9330,9330,9330,0
|
|
20250331,161400,9959792565,9330,9330,9330,9330,0
|
|
20250331,161300,9959792565,9330,9330,9330,9330,0
|
|
20250331,161200,9959792565,9330,9330,9330,9330,0
|
|
20250331,161100,9959792565,9330,9330,9330,9330,0
|
|
20250331,161000,9959792565,9330,9330,9330,9330,0
|
|
20250331,160900,9959792565,9330,9330,9330,9330,0
|
|
20250331,160800,9959792565,9330,9330,9330,9330,0
|
|
20250331,160700,9959792565,9330,9330,9330,9330,0
|
|
20250331,160600,9959792565,9330,9330,9330,9330,0
|
|
20250331,160500,9959792565,9330,9330,9330,9330,0
|
|
20250331,160400,9959792565,9330,9330,9330,9330,0
|
|
20250331,160300,9959792565,9330,9330,9330,9330,0
|
|
20250331,160200,9959792565,9330,9330,9330,9330,0
|
|
20250331,160100,9959792565,9330,9330,9330,9330,0
|
|
20250331,160000,9959792565,9330,9330,9330,9330,0
|
|
20250331,155900,9959792565,9330,9330,9330,9330,0
|
|
20250331,155800,9959792565,9330,9330,9330,9330,0
|
|
20250331,155700,9959792565,9330,9330,9330,9330,0
|
|
20250331,155600,9959792565,9330,9330,9330,9330,0
|
|
20250331,155500,9959792565,9330,9330,9330,9330,0
|
|
20250331,155400,9959792565,9330,9330,9330,9330,0
|
|
20250331,155300,9959792565,9330,9330,9330,9330,0
|
|
20250331,155200,9959792565,9330,9330,9330,9330,0
|
|
20250331,155100,9959792565,9330,9330,9330,9330,0
|
|
20250331,155000,9959792565,9330,9330,9330,9330,0
|
|
20250331,154900,9959792565,9330,9330,9330,9330,0
|
|
20250331,154800,9959792565,9330,9330,9330,9330,0
|
|
20250331,154700,9959792565,9330,9330,9330,9330,12296
|
|
20250331,154600,9959792565,9330,9330,9330,9330,0
|
|
20250331,154500,9959792565,9330,9330,9330,9330,0
|
|
20250331,154400,9959792565,9330,9330,9330,9330,0
|
|
20250331,154300,9959792565,9330,9330,9330,9330,0
|
|
20250331,154200,9959792565,9330,9330,9330,9330,0
|
|
20250331,154100,9959792565,9330,9330,9330,9330,0
|
|
20250331,154000,9959792565,9330,9330,9330,9330,0
|
|
20250331,153900,9959792565,9330,9330,9330,9330,0
|
|
20250331,153800,9959792565,9330,9330,9330,9330,0
|
|
20250331,153700,9959792565,9330,9330,9330,9330,0
|
|
20250331,153600,9959792565,9330,9330,9330,9330,0
|
|
20250331,153500,9959792565,9330,9330,9330,9330,0
|
|
20250331,153400,9959792565,9330,9330,9330,9330,0
|
|
20250331,153300,9959792565,9330,9330,9330,9330,0
|
|
20250331,153200,9959792565,9330,9330,9330,9330,0
|
|
20250331,153100,9959792565,9330,9330,9330,9330,0
|
|
20250331,153000,9959792565,9330,9330,9330,9330,12296
|
|
20250331,152900,9845070885,9420,9420,9420,9420,0
|
|
20250331,152800,9845070885,9420,9420,9420,9420,0
|
|
20250331,152700,9845070885,9420,9420,9420,9420,0
|
|
20250331,152600,9845070885,9420,9420,9420,9420,0
|
|
20250331,152500,9845070885,9420,9420,9420,9420,0
|
|
20250331,152400,9845070885,9420,9420,9420,9420,0
|
|
20250331,152300,9845070885,9420,9420,9420,9420,0
|
|
20250331,152200,9845070885,9420,9420,9420,9420,0
|
|
20250331,152100,9845070885,9420,9420,9420,9420,0
|
|
20250331,152000,9845070885,9420,9420,9420,9420,0
|
|
20250331,151900,9845070885,9420,9460,9520,9410,2464
|
|
20250331,151800,9821810975,9460,9460,9520,9450,657
|
|
20250331,151700,9815592055,9500,9480,9520,9460,2391
|
|
20250331,151600,9792913975,9480,9480,9480,9480,2
|
|
20250331,151500,9792895015,9450,9480,9480,9430,3218
|
|
20250331,151400,9762472035,9480,9555,9555,9460,2416
|
|
20250331,151300,9739490995,9570,9570,9570,9570,0
|
|
20250331,151200,9739490995,9570,9550,9580,9550,1663
|
|
20250331,151100,9723599305,9540,9520,9540,9520,1762
|
|
20250331,151000,9706817460,9520,9490,9520,9490,1595
|
|
20250331,150900,9691653890,9490,9520,9520,9490,613
|
|
20250331,150800,9685825200,9520,9510,9530,9500,271
|
|
20250331,150700,9683246000,9500,9495,9500,9495,371
|
|
20250331,150600,9679721505,9495,9490,9495,9490,802
|
|
20250331,150500,9672110520,9490,9460,9490,9460,296
|
|
20250331,150400,9669307760,9450,9480,9480,9450,230
|
|
20250331,150300,9667133760,9510,9480,9510,9480,216
|
|
20250331,150200,9665083310,9470,9560,9560,9470,18032
|
|
20250331,150100,9493729820,9560,9570,9580,9560,243
|
|
20250331,150000,9491404060,9570,9570,9570,9560,1267
|
|
20250331,145900,9479280290,9570,9590,9590,9570,1442
|
|
20250331,145800,9465460930,9590,9620,9620,9590,324
|
|
20250331,145700,9462346070,9620,9640,9640,9620,213
|
|
20250331,145600,9460296120,9640,9620,9640,9620,51
|
|
20250331,145500,9459805400,9620,9620,9620,9620,333
|
|
20250331,145400,9456601940,9590,9670,9670,9590,3616
|
|
20250331,145300,9421759600,9680,9690,9690,9680,161
|
|
20250331,145200,9420200650,9700,9660,9700,9660,1192
|
|
20250331,145100,9408652310,9660,9660,9680,9660,1395
|
|
20250331,145000,9395172950,9670,9660,9670,9660,23
|
|
20250331,144900,9394950620,9650,9660,9700,9650,561
|
|
20250331,144800,9389530450,9660,9710,9710,9660,11
|
|
20250331,144700,9389423890,9710,9710,9710,9710,157
|
|
20250331,144600,9387899420,9710,9720,9720,9650,4533
|
|
20250331,144500,9343938720,9710,9780,9780,9710,1085
|
|
20250331,144400,9333348790,9780,9780,9780,9780,51
|
|
20250331,144300,9332850010,9700,9840,9850,9700,1759
|
|
20250331,144200,9315534140,9850,9730,9850,9660,7602
|
|
20250331,144100,9241352560,9730,9730,9730,9730,287
|
|
20250331,144000,9238560050,9730,9660,9730,9660,979
|
|
20250331,143900,9229038940,9650,9720,9720,9650,155
|
|
20250331,143800,9227543120,9650,9650,9650,9650,0
|
|
20250331,143700,9227543120,9650,9650,9650,9650,2
|
|
20250331,143600,9227523820,9650,9650,9650,9650,0
|
|
20250331,143500,9227523820,9650,9700,9730,9650,2172
|
|
20250331,143400,9206454330,9690,9600,9690,9600,357
|
|
20250331,143300,9203004910,9600,9640,9640,9600,2
|
|
20250331,143200,9202985670,9600,9620,9620,9600,2407
|
|
20250331,143100,9179857470,9650,9610,9650,9610,228
|
|
20250331,143000,9177663200,9620,9630,9630,9600,206
|
|
20250331,142900,9175684240,9630,9630,9630,9630,236
|
|
20250331,142800,9173411560,9630,9530,9630,9530,140
|
|
20250331,142700,9172073660,9520,9530,9540,9520,2496
|
|
20250331,142600,9148288700,9530,9590,9590,9530,57
|
|
20250331,142500,9147745090,9590,9590,9590,9590,408
|
|
20250331,142400,9143832370,9560,9580,9600,9520,437
|
|
20250331,142300,9139653420,9580,9600,9600,9580,389
|
|
20250331,142200,9135921200,9600,9630,9630,9600,4275
|
|
20250331,142100,9094848850,9650,9650,9650,9650,100
|
|
20250331,142000,9093883850,9670,9650,9670,9650,677
|
|
20250331,141900,9087350180,9690,9650,9690,9630,371
|
|
20250331,141800,9083770890,9650,9650,9650,9650,107
|
|
20250331,141700,9082738340,9650,9650,9650,9650,203
|
|
20250331,141600,9080779390,9640,9640,9640,9640,70
|
|
20250331,141500,9080104590,9640,9680,9700,9640,1798
|
|
20250331,141400,9062743120,9680,9720,9720,9680,968
|
|
20250331,141300,9053334200,9720,9720,9720,9720,0
|
|
20250331,141200,9053334200,9720,9720,9720,9720,1910
|
|
20250331,141100,9034769000,9720,9710,9720,9710,484
|
|
20250331,141000,9030064780,9720,9740,9740,9700,2086
|
|
20250331,140900,9009822460,9700,9700,9700,9700,347
|
|
20250331,140800,9006456560,9700,9740,9740,9700,3472
|
|
20250331,140700,8972713935,9700,9660,9720,9650,2183
|
|
20250331,140600,8951544815,9640,9675,9675,9640,4
|
|
20250331,140500,8951506170,9680,9650,9690,9630,295
|
|
20250331,140400,8948659800,9630,9620,9650,9620,1369
|
|
20250331,140300,8935487010,9620,9510,9620,9510,1507
|
|
20250331,140200,8921020320,9500,9500,9500,9500,101
|
|
20250331,140100,8920060820,9500,9500,9500,9500,0
|
|
20250331,140000,8920060820,9500,9480,9500,9480,407
|
|
20250331,135900,8916195340,9480,9480,9480,9480,42
|
|
20250331,135800,8915797180,9460,9420,9460,9420,177
|
|
20250331,135700,8914126200,9420,9420,9420,9420,1
|
|
20250331,135600,8914116780,9410,9410,9410,9410,1
|
|
20250331,135500,8914107370,9410,9420,9420,9410,1647
|
|
20250331,135400,8898607500,9430,9430,9440,9420,325
|
|
20250331,135300,8895543270,9430,9490,9490,9430,442
|
|
20250331,135200,8891351380,9500,9550,9550,9500,3115
|
|
20250331,135100,8861716920,9550,9550,9550,9550,144
|
|
20250331,135000,8860341720,9550,9560,9560,9550,74
|
|
20250331,134900,8859634470,9600,9600,9600,9600,0
|
|
20250331,134800,8859634470,9600,9600,9600,9600,0
|
|
20250331,134700,8859634470,9600,9600,9600,9600,885
|
|
20250331,134600,8851138470,9570,9550,9570,9550,4
|
|
20250331,134500,8851100210,9570,9540,9570,9530,1329
|
|
20250331,134400,8838428840,9530,9560,9560,9530,116
|
|
20250331,134300,8837322340,9530,9540,9540,9530,47
|
|
20250331,134200,8836874160,9540,9540,9540,9540,1
|
|
20250331,134100,8836864620,9540,9530,9540,9530,187
|
|
20250331,134000,8835080810,9530,9530,9530,9530,1357
|
|
20250331,133900,8822148600,9560,9540,9560,9540,376
|
|
20250331,133800,8818559140,9530,9530,9530,9490,2413
|
|
20250331,133700,8795614240,9540,9540,9540,9540,0
|
|
20250331,133600,8795614240,9540,9530,9540,9530,189
|
|
20250331,133500,8793812930,9530,9530,9530,9520,547
|
|
20250331,133400,8788605020,9540,9540,9540,9540,110
|
|
20250331,133300,8787555620,9540,9500,9540,9500,786
|
|
20250331,133200,8780080760,9490,9520,9520,9490,107
|
|
20250331,133100,8779062540,9530,9520,9530,9510,1101
|
|
20250331,133000,8768579970,9550,9550,9550,9530,220
|
|
20250331,132900,8766479430,9550,9550,9550,9520,286
|
|
20250331,132800,8763754200,9520,9550,9550,9520,100
|
|
20250331,132700,8762801060,9620,9620,9620,9550,478
|
|
20250331,132600,8758209700,9620,9600,9650,9600,1494
|
|
20250331,132500,8743861910,9570,9560,9570,9560,30
|
|
20250331,132400,8743574910,9550,9520,9730,9520,4194
|
|
20250331,132300,8703002080,9490,9390,9500,9390,2265
|
|
20250331,132200,8681525790,9450,9410,9450,9410,2050
|
|
20250331,132100,8662179390,9410,9400,9410,9400,63
|
|
20250331,132000,8661587170,9410,9420,9420,9410,451
|
|
20250331,131900,8657341120,9440,9440,9440,9440,158
|
|
20250331,131800,8655849600,9440,9440,9440,9440,29
|
|
20250331,131700,8655575840,9410,9410,9410,9410,3
|
|
20250331,131600,8655547610,9410,9390,9410,9390,607
|
|
20250331,131500,8649846040,9390,9360,9390,9360,1000
|
|
20250331,131400,8640466120,9360,9350,9360,9350,22
|
|
20250331,131300,8640260380,9350,9350,9390,9350,371
|
|
20250331,131200,8636790490,9350,9360,9360,9350,30
|
|
20250331,131100,8636509950,9360,9360,9360,9350,681
|
|
20250331,131000,8630141630,9360,9390,9390,9350,447
|
|
20250331,130900,8625960520,9390,9470,9470,9340,3794
|
|
20250331,130800,8590166710,9490,9500,9500,9480,414
|
|
20250331,130700,8586239700,9500,9500,9500,9500,2
|
|
20250331,130600,8586220700,9500,9500,9500,9500,124
|
|
20250331,130500,8585042700,9500,9500,9500,9500,0
|
|
20250331,130400,8585042700,9500,9500,9530,9500,770
|
|
20250331,130300,8577725760,9500,9510,9510,9490,2173
|
|
20250331,130200,8557089400,9510,9510,9510,9510,142
|
|
20250331,130100,8555738980,9500,9530,9530,9500,1050
|
|
20250331,130000,8545754440,9530,9530,9530,9530,204
|
|
20250331,125900,8543810320,9530,9570,9570,9530,386
|
|
20250331,125800,8540123180,9610,9600,9610,9600,69
|
|
20250331,125700,8539460300,9610,9610,9620,9610,72
|
|
20250331,125600,8538768360,9610,9610,9610,9610,0
|
|
20250331,125500,8538768360,9610,9610,9610,9610,0
|
|
20250331,125400,8538768360,9610,9570,9620,9570,1861
|
|
20250331,125300,8520873170,9600,9600,9600,9600,0
|
|
20250331,125200,8520873170,9600,9600,9600,9600,355
|
|
20250331,125100,8517465170,9600,9630,9630,9600,158
|
|
20250331,125000,8515946570,9640,9640,9640,9630,1123
|
|
20250331,124900,8505124070,9700,9700,9700,9700,154
|
|
20250331,124800,8503630270,9650,9750,9750,9650,472
|
|
20250331,124700,8499060690,9630,9640,9800,9630,2534
|
|
20250331,124600,8474341850,9640,9580,9650,9580,1653
|
|
20250331,124500,8458395110,9570,9690,9690,9560,438
|
|
20250331,124400,8454155540,9700,9530,9700,9530,2103
|
|
20250331,124300,8433868060,9530,9570,9570,9530,2
|
|
20250331,124200,8433848960,9550,9570,9570,9550,1010
|
|
20250331,124100,8424203260,9580,9570,9590,9570,60
|
|
20250331,124000,8423628750,9570,9550,9570,9520,16
|
|
20250331,123900,8423475700,9520,9580,9580,9520,202
|
|
20250331,123800,8421540660,9520,9520,9580,9520,17
|
|
20250331,123700,8421378240,9500,9450,9500,9450,853
|
|
20250331,123600,8413288450,9450,9450,9450,9450,0
|
|
20250331,123500,8413288450,9450,9450,9450,9450,150
|
|
20250331,123400,8411870950,9450,9450,9450,9450,41
|
|
20250331,123300,8411483500,9400,9400,9450,9400,2384
|
|
20250331,123200,8389067140,9450,9500,9500,9450,3738
|
|
20250331,123100,8353589960,9510,9560,9560,9500,1153
|
|
20250331,123000,8342626510,9570,9540,9570,9520,661
|
|
20250331,122900,8336322250,9570,9570,9600,9570,612
|
|
20250331,122800,8330465260,9600,9620,9620,9600,189
|
|
20250331,122700,8328649540,9650,9590,9650,9570,1506
|
|
20250331,122600,8314220070,9580,9630,9630,9580,622
|
|
20250331,122500,8308242950,9630,9630,9630,9630,19
|
|
20250331,122400,8308059980,9640,9680,9680,9620,634
|
|
20250331,122300,8301945050,9690,9690,9690,9680,549
|
|
20250331,122200,8296625550,9690,9660,9690,9660,205
|
|
20250331,122100,8294639160,9640,9640,9640,9640,46
|
|
20250331,122000,8294195720,9630,9620,9630,9590,1301
|
|
20250331,121900,8281693380,9610,9610,9630,9610,1546
|
|
20250331,121800,8266830480,9610,9680,9680,9610,1688
|
|
20250331,121700,8250572030,9680,9670,9710,9670,98
|
|
20250331,121600,8249621130,9670,9710,9710,9670,514
|
|
20250331,121500,8244643840,9680,9710,9710,9680,2767
|
|
20250331,121400,8217809600,9710,9650,9710,9630,145
|
|
20250331,121300,8216403090,9640,9850,9850,9580,5985
|
|
20250331,121200,8158040410,9850,9900,9900,9850,5128
|
|
20250331,121100,8107342580,9900,9900,9900,9900,770
|
|
20250331,121000,8099719580,9900,9920,9920,9900,5817
|
|
20250331,120900,8042103740,9930,9920,9930,9910,227
|
|
20250331,120800,8039851880,9920,9920,9920,9920,8
|
|
20250331,120700,8039772520,9940,9930,9940,9925,1337
|
|
20250331,120600,8026496160,9940,9960,9960,9930,1114
|
|
20250331,120500,8015401290,9960,9970,9970,9960,581
|
|
20250331,120400,8009612420,9960,9970,9970,9960,207
|
|
20250331,120300,8007549560,9970,9960,9970,9960,110
|
|
20250331,120200,8006453860,9970,9930,9970,9930,749
|
|
20250331,120100,7999009250,9930,9930,9930,9930,69
|
|
20250331,120000,7998324080,9930,9910,9930,9910,842
|
|
20250331,115900,7989971650,9950,9950,9950,9910,1920
|
|
20250331,115800,7970887160,9960,9960,9970,9960,2248
|
|
20250331,115700,7948495070,9950,9960,10010,9940,20982
|
|
20250331,115600,7738905070,9960,9960,9960,9960,4
|
|
20250331,115500,7738865230,9960,9960,9970,9960,169
|
|
20250331,115400,7737181980,9960,9960,9960,9960,5
|
|
20250331,115300,7737132180,9960,9960,9960,9960,207
|
|
20250331,115200,7735070460,9960,9960,9960,9940,979
|
|
20250331,115100,7725331580,9940,9990,9990,9940,4533
|
|
20250331,115000,7680133030,9990,9970,9990,9970,864
|
|
20250331,114900,7671506180,9960,9960,9960,9960,15
|
|
20250331,114800,7671356780,9960,9940,9960,9940,1844
|
|
20250331,114700,7653006710,9960,9970,9970,9960,5139
|
|
20250331,114600,7601789210,9970,10000,10000,9970,3727
|
|
20250331,114500,7564586240,9990,9990,9990,9990,10
|
|
20250331,114400,7564486340,10000,9990,10000,9990,151
|
|
20250331,114300,7562977580,9990,9980,9990,9980,974
|
|
20250331,114200,7553249920,9980,9980,9980,9980,69
|
|
20250331,114100,7552561300,9980,9980,9980,9970,807
|
|
20250331,114000,7544508180,9980,10000,10000,9980,1808
|
|
20250331,113900,7526447330,10010,10000,10010,10000,1214
|
|
20250331,113800,7514307310,10000,9980,10000,9980,2015
|
|
20250331,113700,7494179830,9980,9980,9980,9980,1
|
|
20250331,113600,7494169850,9980,9990,9990,9980,68
|
|
20250331,113500,7493490730,10010,9990,10010,9970,1414
|
|
20250331,113400,7479360080,9990,9940,9990,9940,1175
|
|
20250331,113300,7467635610,9940,9940,9950,9940,634
|
|
20250331,113200,7461333610,9960,9960,9970,9960,1120
|
|
20250331,113100,7450172790,9970,9970,9970,9890,13588
|
|
20250331,113000,7315183710,9960,9970,9970,9960,3361
|
|
20250331,112900,7281686430,9970,10000,10010,9970,649
|
|
20250331,112800,7275197320,10000,9990,10000,9990,3095
|
|
20250331,112700,7244250220,10000,9950,10000,9950,1347
|
|
20250331,112600,7230798430,9950,9950,9960,9950,155
|
|
20250331,112500,7229256040,9940,9950,9960,9930,581
|
|
20250331,112400,7223481710,9930,9920,9940,9920,489
|
|
20250331,112300,7218627190,9930,9920,9930,9920,4503
|
|
20250331,112200,7173957360,9920,9940,9940,9920,3091
|
|
20250331,112100,7143255820,9940,9970,9990,9940,2028
|
|
20250331,112000,7123050360,9970,9990,9990,9950,1359
|
|
20250331,111900,7109509380,10000,9900,10000,9900,7470
|
|
20250331,111800,7034888090,9890,9960,9980,9890,7173
|
|
20250331,111700,6963547380,9960,9890,9970,9880,14471
|
|
20250331,111600,6820021160,9960,9840,9990,9840,4219
|
|
20250331,111500,6778232345,9860,9980,9990,9620,14753
|
|
20250331,111400,6632743815,9860,9860,9860,9860,0
|
|
20250331,111300,6632743815,9860,9790,9860,9780,2238
|
|
20250331,111200,6610771735,9840,9710,9840,9690,6262
|
|
20250331,111100,6549881965,9690,9610,9700,9610,3104
|
|
20250331,111000,6519932475,9540,9620,9620,9540,1950
|
|
20250331,110900,6501211645,9650,9540,9650,9540,1843
|
|
20250331,110800,6483496865,9540,9400,9540,9400,1978
|
|
20250331,110700,6464786385,9400,9400,9400,9400,0
|
|
20250331,110600,6464786385,9400,9400,9400,9400,5
|
|
20250331,110500,6464739385,9400,9440,9440,9400,111
|
|
20250331,110400,6463695465,9430,9370,9440,9370,248
|
|
20250331,110300,6461369325,9350,9380,9380,9350,106
|
|
20250331,110200,6460375385,9400,9390,9400,9380,294
|
|
20250331,110100,6457612775,9400,9410,9410,9400,73
|
|
20250331,110000,6456926475,9410,9390,9410,9390,71
|
|
20250331,105900,6456258755,9370,9310,9370,9310,319
|
|
20250331,105800,6453275095,9300,9350,9350,9300,585
|
|
20250331,105700,6447826145,9370,9430,9430,9370,207
|
|
20250331,105600,6445881435,9410,9430,9430,9400,135
|
|
20250331,105500,6444611045,9430,9490,9490,9430,1766
|
|
20250331,105400,6427906675,9480,9450,9510,9450,1929
|
|
20250331,105300,6409664455,9450,9370,9450,9370,3222
|
|
20250331,105200,6379244725,9380,9380,9440,9380,179
|
|
20250331,105100,6377565595,9360,9360,9380,9320,456
|
|
20250331,105000,6373302745,9310,9370,9370,9300,4844
|
|
20250331,104900,6328105145,9410,9400,9410,9350,1519
|
|
20250331,104800,6313846825,9410,9450,9450,9410,592
|
|
20250331,104700,6308273875,9450,9450,9460,9450,373
|
|
20250331,104600,6304747905,9450,9500,9500,9450,2026
|
|
20250331,104500,6285540415,9520,9540,9540,9500,2497
|
|
20250331,104400,6261809195,9560,9570,9570,9520,452
|
|
20250331,104300,6257496635,9570,9510,9570,9510,470
|
|
20250331,104200,6253016305,9510,9540,9540,9510,605
|
|
20250331,104100,6247250535,9580,9600,9600,9510,2296
|
|
20250331,104000,6225268485,9540,9310,9580,9310,5013
|
|
20250331,103900,6177690515,9310,9390,9390,9300,2930
|
|
20250331,103800,6150263105,9370,9360,9400,9360,2230
|
|
20250331,103700,6129352865,9360,9280,9360,9280,2226
|
|
20250331,103600,6108594005,9280,9240,9310,9200,2976
|
|
20250331,103500,6081018635,9200,9180,9200,9010,4721
|
|
20250331,103400,6038045665,9190,9170,9190,9110,1007
|
|
20250331,103300,6028829935,9170,9210,9210,9170,5372
|
|
20250331,103200,5979402635,9210,9160,9240,9100,4967
|
|
20250331,103100,5933697665,9110,8980,9260,8970,7349
|
|
20250331,103000,5867293835,8980,8980,8980,8980,0
|
|
20250331,102900,5867293835,8980,9290,9290,8980,7451
|
|
20250331,102800,5799395305,9260,9260,9290,9260,326
|
|
20250331,102700,5796376215,9260,9340,9350,9260,647
|
|
20250331,102600,5790351505,9340,9230,9350,9220,2250
|
|
20250331,102500,5769451795,9230,9350,9350,9210,3310
|
|
20250331,102400,5738821035,9340,9250,9350,9200,7386
|
|
20250331,102300,5670555035,9230,9340,9380,9220,10017
|
|
20250331,102200,5577770745,9330,9370,9380,9310,1697
|
|
20250331,102100,5561914625,9340,9310,9390,9270,10995
|
|
20250331,102000,5459330795,9310,9480,9500,9300,8739
|
|
20250331,101900,5377249715,9480,9530,9530,9460,1377
|
|
20250331,101800,5364177055,9500,9540,9540,9490,165
|
|
20250331,101700,5362607465,9540,9550,9550,9480,1841
|
|
20250331,101600,5345057375,9550,9490,9600,9450,1537
|
|
20250331,101500,5330477325,9480,9500,9500,9480,550
|
|
20250331,101400,5325254995,9500,9600,9600,9480,3459
|
|
20250331,101300,5292304635,9600,9560,9600,9520,1443
|
|
20250331,101200,5278516895,9510,9520,9560,9510,748
|
|
20250331,101100,5271388075,9510,9530,9600,9400,3472
|
|
20250331,101000,5238365025,9530,9650,9690,9520,3511
|
|
20250331,100900,5204698545,9640,9720,9720,9590,5378
|
|
20250331,100800,5152757625,9730,9870,9890,9730,8078
|
|
20250331,100700,5073594675,9830,9870,9880,9830,1135
|
|
20250331,100600,5062414415,9820,9880,9880,9810,2730
|
|
20250331,100500,5035536165,9870,9920,9920,9870,1052
|
|
20250331,100400,5025115645,9920,9880,9920,9880,678
|
|
20250331,100300,5018409445,9880,9930,9930,9880,3240
|
|
20250331,100200,4986307165,9930,9950,9950,9930,2126
|
|
20250331,100100,4965177615,9940,9950,9950,9940,285
|
|
20250331,100000,4962343695,9950,10030,10030,9950,5092
|
|
20250331,095900,4911439655,10020,10050,10070,10020,2024
|
|
20250331,095800,4891097845,10010,10050,10050,10010,625
|
|
20250331,095700,4884826075,10060,10070,10090,10060,730
|
|
20250331,095600,4877479015,10080,10070,10090,10070,2883
|
|
20250331,095500,4848435665,10070,9975,10070,9975,2885
|
|
20250331,095400,4819468975,9970,9960,9970,9950,3354
|
|
20250331,095300,4786048435,9960,9950,9970,9950,961
|
|
20250331,095200,4776483315,9930,9950,9950,9930,165
|
|
20250331,095100,4774842935,9950,9970,9970,9950,573
|
|
20250331,095000,4769138615,9960,9940,9970,9940,706
|
|
20250331,094900,4762117885,9940,9920,9970,9920,865
|
|
20250331,094800,4753530195,9920,9920,9940,9920,1285
|
|
20250331,094700,4740778355,9920,9960,9970,9920,2567
|
|
20250331,094600,4715290505,9970,10000,10000,9930,5775
|
|
20250331,094500,4657724035,10010,10030,10040,10000,4204
|
|
20250331,094400,4615640145,10030,10050,10060,10030,601
|
|
20250331,094300,4609602245,10070,10020,10070,10020,577
|
|
20250331,094200,4603808265,10020,10010,10040,10010,1046
|
|
20250331,094100,4593324900,10010,10030,10070,10000,6773
|
|
20250331,094000,4525538000,10080,10060,10090,10030,10312
|
|
20250331,093900,4421818280,10060,10090,10100,10060,7035
|
|
20250331,093800,4350891245,10090,10030,10100,10030,4903
|
|
20250331,093700,4301535405,10060,10030,10060,10010,1852
|
|
20250331,093600,4282960625,10030,10030,10030,10010,1257
|
|
20250331,093500,4270366045,10030,10050,10050,10030,786
|
|
20250331,093400,4262473935,10050,10050,10050,10050,514
|
|
20250331,093300,4257308235,10050,10020,10050,10010,809
|
|
20250331,093200,4249199680,10020,10010,10070,10010,1866
|
|
20250331,093100,4230508840,10030,10050,10090,10010,797
|
|
20250331,093000,4222515380,10050,10050,10060,10000,2590
|
|
20250331,092900,4196532380,10050,10060,10150,10030,9008
|
|
20250331,092800,4105674530,10070,9980,10080,9970,5299
|
|
20250331,092700,4052648140,10010,10050,10060,9990,1811
|
|
20250331,092600,4034473035,10050,9980,10060,9970,7938
|
|
20250331,092500,3955077915,9960,9950,9960,9950,282
|
|
20250331,092400,3952270445,9950,9990,10000,9920,5065
|
|
20250331,092300,3901848845,9990,9960,10000,9910,2702
|
|
20250331,092200,3875001725,9960,9940,10050,9940,5054
|
|
20250331,092100,3824338185,9950,9900,9950,9880,1851
|
|
20250331,092000,3806008550,9910,9980,10000,9910,5950
|
|
20250331,091900,3746713790,9980,10010,10020,9940,5055
|
|
20250331,091800,3696189840,10010,9930,10030,9930,3310
|
|
20250331,091700,3663191340,9960,9990,10040,9920,2919
|
|
20250331,091600,3634050100,10020,9920,10080,9920,12758
|
|
20250331,091500,3506159830,9920,9940,9950,9880,3962
|
|
20250331,091400,3466863320,9940,10020,10020,9880,5221
|
|
20250331,091300,3414806820,10020,9910,10030,9910,8379
|
|
20250331,091200,3331171005,9870,9870,9910,9840,1265
|
|
20250331,091100,3318690275,9880,9890,9930,9830,5688
|
|
20250331,091000,3262551205,9900,9860,9980,9810,8964
|
|
20250331,090900,3174141915,9810,9960,9990,9800,19090
|
|
20250331,090800,2985325575,9960,9970,10000,9920,8082
|
|
20250331,090700,2904979095,9980,9980,10080,9980,8765
|
|
20250331,090600,2817072135,9980,10070,10070,9900,10888
|
|
20250331,090500,2708233535,10080,9900,10100,9900,13782
|
|
20250331,090400,2569888695,9900,9700,9960,9670,13853
|
|
20250331,090300,2433185235,9650,10080,10110,9500,32760
|
|
20250331,090200,2111122735,10080,9990,10380,9970,66489
|
|
20250331,090100,1436178145,9970,9490,10270,9490,62081
|
|
20250331,090000,819466525,9500,9970,9970,9270,80386
|