688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,202500,144823830,5880,5880,5880,5880,395
|
|
20250331,202400,144823830,5880,5880,5880,5880,0
|
|
20250331,202300,144823830,5880,5880,5880,5880,0
|
|
20250331,202200,144823830,5880,5880,5880,5880,0
|
|
20250331,202100,144823830,5880,5880,5880,5880,0
|
|
20250331,202000,144823830,5880,5880,5880,5880,0
|
|
20250331,201900,144823830,5880,5880,5880,5880,0
|
|
20250331,201800,144823830,5880,5880,5880,5880,0
|
|
20250331,201700,144823830,5880,5880,5880,5880,0
|
|
20250331,201600,144823830,5880,5880,5880,5880,0
|
|
20250331,201500,144823830,5880,5880,5880,5880,0
|
|
20250331,201400,144823830,5880,5880,5880,5880,0
|
|
20250331,201300,144823830,5880,5880,5880,5880,0
|
|
20250331,201200,144823830,5880,5880,5880,5880,0
|
|
20250331,201100,144823830,5880,5880,5880,5880,0
|
|
20250331,201000,144823830,5880,5880,5880,5880,0
|
|
20250331,200900,144823830,5880,5880,5880,5880,0
|
|
20250331,200800,144823830,5880,5880,5880,5880,0
|
|
20250331,200700,144823830,5880,5880,5880,5880,0
|
|
20250331,200600,144823830,5880,5880,5880,5880,0
|
|
20250331,200500,144823830,5880,5880,5880,5880,0
|
|
20250331,200400,144823830,5880,5880,5880,5880,0
|
|
20250331,200300,144823830,5880,5880,5880,5880,0
|
|
20250331,200200,144823830,5880,5880,5880,5880,0
|
|
20250331,200100,144823830,5880,5880,5880,5880,0
|
|
20250331,200000,144823830,5880,5880,5880,5880,0
|
|
20250331,195900,144823830,5880,5880,5880,5880,0
|
|
20250331,195800,144823830,5880,5880,5880,5880,0
|
|
20250331,195700,144823830,5880,5880,5880,5880,0
|
|
20250331,195600,144823830,5880,5880,5880,5880,0
|
|
20250331,195500,144823830,5880,5880,5880,5880,395
|
|
20250331,195400,144823830,5880,5880,5880,5880,0
|
|
20250331,195300,144823830,5880,5880,5880,5880,0
|
|
20250331,195200,144823830,5880,5880,5880,5880,0
|
|
20250331,195100,144823830,5880,5880,5880,5880,0
|
|
20250331,195000,144823830,5880,5880,5880,5880,0
|
|
20250331,194900,144823830,5880,5880,5880,5880,0
|
|
20250331,194800,144823830,5880,5880,5880,5880,0
|
|
20250331,194700,144823830,5880,5880,5880,5880,0
|
|
20250331,194600,144823830,5880,5880,5880,5880,0
|
|
20250331,194500,144823830,5880,5880,5880,5880,0
|
|
20250331,194400,144823830,5880,5880,5880,5880,0
|
|
20250331,194300,144823830,5880,5880,5880,5880,0
|
|
20250331,194200,144823830,5880,5880,5880,5880,0
|
|
20250331,194100,144823830,5880,5880,5880,5880,0
|
|
20250331,194000,144823830,5880,5880,5880,5880,0
|
|
20250331,193900,144823830,5880,5880,5880,5880,0
|
|
20250331,193800,144823830,5880,5880,5880,5880,0
|
|
20250331,193700,144823830,5880,5880,5880,5880,0
|
|
20250331,193600,144823830,5880,5880,5880,5880,0
|
|
20250331,193500,144823830,5880,5880,5880,5880,0
|
|
20250331,193400,144823830,5880,5880,5880,5880,0
|
|
20250331,193300,144823830,5880,5880,5880,5880,0
|
|
20250331,193200,144823830,5880,5880,5880,5880,0
|
|
20250331,193100,144823830,5880,5880,5880,5880,0
|
|
20250331,193000,144823830,5880,5880,5880,5880,0
|
|
20250331,192900,144823830,5880,5880,5880,5880,0
|
|
20250331,192800,144823830,5880,5880,5880,5880,0
|
|
20250331,192700,144823830,5880,5880,5880,5880,0
|
|
20250331,192600,144823830,5880,5880,5880,5880,0
|
|
20250331,192500,144823830,5880,5880,5880,5880,395
|
|
20250331,192400,144823830,5880,5880,5880,5880,0
|
|
20250331,192300,144823830,5880,5880,5880,5880,0
|
|
20250331,192200,144823830,5880,5880,5880,5880,0
|
|
20250331,192100,144823830,5880,5880,5880,5880,0
|
|
20250331,192000,144823830,5880,5880,5880,5880,0
|
|
20250331,191900,144823830,5880,5880,5880,5880,0
|
|
20250331,191800,144823830,5880,5880,5880,5880,0
|
|
20250331,191700,144823830,5880,5880,5880,5880,0
|
|
20250331,191600,144823830,5880,5880,5880,5880,0
|
|
20250331,191500,144823830,5880,5880,5880,5880,0
|
|
20250331,191400,144823830,5880,5880,5880,5880,0
|
|
20250331,191300,144823830,5880,5880,5880,5880,0
|
|
20250331,191200,144823830,5880,5880,5880,5880,0
|
|
20250331,191100,144823830,5880,5880,5880,5880,0
|
|
20250331,191000,144823830,5880,5880,5880,5880,0
|
|
20250331,190900,144823830,5880,5880,5880,5880,0
|
|
20250331,190800,144823830,5880,5880,5880,5880,0
|
|
20250331,190700,144823830,5880,5880,5880,5880,0
|
|
20250331,190600,144823830,5880,5880,5880,5880,0
|
|
20250331,190500,144823830,5880,5880,5880,5880,0
|
|
20250331,190400,144823830,5880,5880,5880,5880,0
|
|
20250331,190300,144823830,5880,5880,5880,5880,0
|
|
20250331,190200,144823830,5880,5880,5880,5880,0
|
|
20250331,190100,144823830,5880,5880,5880,5880,0
|
|
20250331,190000,144823830,5880,5880,5880,5880,0
|
|
20250331,185900,144823830,5880,5880,5880,5880,0
|
|
20250331,185800,144823830,5880,5880,5880,5880,0
|
|
20250331,185700,144823830,5880,5880,5880,5880,0
|
|
20250331,185600,144823830,5880,5880,5880,5880,0
|
|
20250331,185500,144823830,5880,5880,5880,5880,395
|
|
20250331,185400,144823830,5880,5880,5880,5880,0
|
|
20250331,185300,144823830,5880,5880,5880,5880,0
|
|
20250331,185200,144823830,5880,5880,5880,5880,0
|
|
20250331,185100,144823830,5880,5880,5880,5880,0
|
|
20250331,185000,144823830,5880,5880,5880,5880,0
|
|
20250331,184900,144823830,5880,5880,5880,5880,0
|
|
20250331,184800,144823830,5880,5880,5880,5880,0
|
|
20250331,184700,144823830,5880,5880,5880,5880,0
|
|
20250331,184600,144823830,5880,5880,5880,5880,0
|
|
20250331,184500,144823830,5880,5880,5880,5880,0
|
|
20250331,184400,144823830,5880,5880,5880,5880,0
|
|
20250331,184300,144823830,5880,5880,5880,5880,0
|
|
20250331,184200,144823830,5880,5880,5880,5880,0
|
|
20250331,184100,144823830,5880,5880,5880,5880,0
|
|
20250331,184000,144823830,5880,5880,5880,5880,0
|
|
20250331,183900,144823830,5880,5880,5880,5880,0
|
|
20250331,183800,144823830,5880,5880,5880,5880,0
|
|
20250331,183700,144823830,5880,5880,5880,5880,0
|
|
20250331,183600,144823830,5880,5880,5880,5880,0
|
|
20250331,183500,144823830,5880,5880,5880,5880,0
|
|
20250331,183400,144823830,5880,5880,5880,5880,0
|
|
20250331,183300,144823830,5880,5880,5880,5880,0
|
|
20250331,183200,144823830,5880,5880,5880,5880,0
|
|
20250331,183100,144823830,5880,5880,5880,5880,0
|
|
20250331,183000,144823830,5880,5880,5880,5880,0
|
|
20250331,182900,144823830,5880,5880,5880,5880,0
|
|
20250331,182800,144823830,5880,5880,5880,5880,0
|
|
20250331,182700,144823830,5880,5880,5880,5880,0
|
|
20250331,182600,144823830,5880,5880,5880,5880,0
|
|
20250331,182500,144823830,5880,5880,5880,5880,395
|
|
20250331,182400,144823830,5880,5880,5880,5880,0
|
|
20250331,182300,144823830,5880,5880,5880,5880,0
|
|
20250331,182200,144823830,5880,5880,5880,5880,0
|
|
20250331,182100,144823830,5880,5880,5880,5880,0
|
|
20250331,182000,144823830,5880,5880,5880,5880,0
|
|
20250331,181900,144823830,5880,5880,5880,5880,0
|
|
20250331,181800,144823830,5880,5880,5880,5880,0
|
|
20250331,181700,144823830,5880,5880,5880,5880,0
|
|
20250331,181600,144823830,5880,5880,5880,5880,0
|
|
20250331,181500,144823830,5880,5880,5880,5880,0
|
|
20250331,181400,144823830,5880,5880,5880,5880,0
|
|
20250331,181300,144823830,5880,5880,5880,5880,0
|
|
20250331,181200,144823830,5880,5880,5880,5880,0
|
|
20250331,181100,144823830,5880,5880,5880,5880,0
|
|
20250331,181000,144823830,5880,5880,5880,5880,0
|
|
20250331,180900,144823830,5880,5880,5880,5880,0
|
|
20250331,180800,144823830,5880,5880,5880,5880,0
|
|
20250331,180700,144823830,5880,5880,5880,5880,0
|
|
20250331,180600,144823830,5880,5880,5880,5880,0
|
|
20250331,180500,144823830,5880,5880,5880,5880,0
|
|
20250331,180400,144823830,5880,5880,5880,5880,0
|
|
20250331,180300,144823830,5880,5880,5880,5880,0
|
|
20250331,180200,144823830,5880,5880,5880,5880,0
|
|
20250331,180100,144823830,5880,5880,5880,5880,0
|
|
20250331,180000,144823830,5880,5880,5880,5880,0
|
|
20250331,175900,144823830,5880,5880,5880,5880,0
|
|
20250331,175800,144823830,5880,5880,5880,5880,0
|
|
20250331,175700,144823830,5880,5880,5880,5880,0
|
|
20250331,175600,144823830,5880,5880,5880,5880,0
|
|
20250331,175500,144823830,5880,5880,5880,5880,395
|
|
20250331,175400,144823830,5880,5880,5880,5880,0
|
|
20250331,175300,144823830,5880,5880,5880,5880,0
|
|
20250331,175200,144823830,5880,5880,5880,5880,0
|
|
20250331,175100,144823830,5880,5880,5880,5880,0
|
|
20250331,175000,144823830,5880,5880,5880,5880,0
|
|
20250331,174900,144823830,5880,5880,5880,5880,0
|
|
20250331,174800,144823830,5880,5880,5880,5880,0
|
|
20250331,174700,144823830,5880,5880,5880,5880,0
|
|
20250331,174600,144823830,5880,5880,5880,5880,0
|
|
20250331,174500,144823830,5880,5880,5880,5880,0
|
|
20250331,174400,144823830,5880,5880,5880,5880,0
|
|
20250331,174300,144823830,5880,5880,5880,5880,0
|
|
20250331,174200,144823830,5880,5880,5880,5880,0
|
|
20250331,174100,144823830,5880,5880,5880,5880,0
|
|
20250331,174000,144823830,5880,5880,5880,5880,0
|
|
20250331,173900,144823830,5880,5880,5880,5880,0
|
|
20250331,173800,144823830,5880,5880,5880,5880,0
|
|
20250331,173700,144823830,5880,5880,5880,5880,0
|
|
20250331,173600,144823830,5880,5880,5880,5880,0
|
|
20250331,173500,144823830,5880,5880,5880,5880,0
|
|
20250331,173400,144823830,5880,5880,5880,5880,0
|
|
20250331,173300,144823830,5880,5880,5880,5880,0
|
|
20250331,173200,144823830,5880,5880,5880,5880,0
|
|
20250331,173100,144823830,5880,5880,5880,5880,0
|
|
20250331,173000,144823830,5880,5880,5880,5880,0
|
|
20250331,172900,144823830,5880,5880,5880,5880,0
|
|
20250331,172800,144823830,5880,5880,5880,5880,0
|
|
20250331,172700,144823830,5880,5880,5880,5880,0
|
|
20250331,172600,144823830,5880,5880,5880,5880,0
|
|
20250331,172500,144823830,5880,5880,5880,5880,395
|
|
20250331,172400,144823830,5880,5880,5880,5880,0
|
|
20250331,172300,144823830,5880,5880,5880,5880,0
|
|
20250331,172200,144823830,5880,5880,5880,5880,0
|
|
20250331,172100,144823830,5880,5880,5880,5880,0
|
|
20250331,172000,144823830,5880,5880,5880,5880,0
|
|
20250331,171900,144823830,5880,5880,5880,5880,0
|
|
20250331,171800,144823830,5880,5880,5880,5880,0
|
|
20250331,171700,144823830,5880,5880,5880,5880,0
|
|
20250331,171600,144823830,5880,5880,5880,5880,0
|
|
20250331,171500,144823830,5880,5880,5880,5880,0
|
|
20250331,171400,144823830,5880,5880,5880,5880,0
|
|
20250331,171300,144823830,5880,5880,5880,5880,0
|
|
20250331,171200,144823830,5880,5880,5880,5880,0
|
|
20250331,171100,144823830,5880,5880,5880,5880,0
|
|
20250331,171000,144823830,5880,5880,5880,5880,0
|
|
20250331,170900,144823830,5880,5880,5880,5880,0
|
|
20250331,170800,144823830,5880,5880,5880,5880,0
|
|
20250331,170700,144823830,5880,5880,5880,5880,0
|
|
20250331,170600,144823830,5880,5880,5880,5880,0
|
|
20250331,170500,144823830,5880,5880,5880,5880,0
|
|
20250331,170400,144823830,5880,5880,5880,5880,0
|
|
20250331,170300,144823830,5880,5880,5880,5880,0
|
|
20250331,170200,144823830,5880,5880,5880,5880,0
|
|
20250331,170100,144823830,5880,5880,5880,5880,0
|
|
20250331,170000,144823830,5880,5880,5880,5880,0
|
|
20250331,165900,144823830,5880,5880,5880,5880,0
|
|
20250331,165800,144823830,5880,5880,5880,5880,0
|
|
20250331,165700,144823830,5880,5880,5880,5880,0
|
|
20250331,165600,144823830,5880,5880,5880,5880,0
|
|
20250331,165500,144823830,5880,5880,5880,5880,395
|
|
20250331,165400,144823830,5880,5880,5880,5880,0
|
|
20250331,165300,144823830,5880,5880,5880,5880,0
|
|
20250331,165200,144823830,5880,5880,5880,5880,0
|
|
20250331,165100,144823830,5880,5880,5880,5880,0
|
|
20250331,165000,144823830,5880,5880,5880,5880,0
|
|
20250331,164900,144823830,5880,5880,5880,5880,0
|
|
20250331,164800,144823830,5880,5880,5880,5880,0
|
|
20250331,164700,144823830,5880,5880,5880,5880,0
|
|
20250331,164600,144823830,5880,5880,5880,5880,0
|
|
20250331,164500,144823830,5880,5880,5880,5880,0
|
|
20250331,164400,144823830,5880,5880,5880,5880,0
|
|
20250331,164300,144823830,5880,5880,5880,5880,0
|
|
20250331,164200,144823830,5880,5880,5880,5880,0
|
|
20250331,164100,144823830,5880,5880,5880,5880,0
|
|
20250331,164000,144823830,5880,5880,5880,5880,0
|
|
20250331,163900,144823830,5880,5880,5880,5880,0
|
|
20250331,163800,144823830,5880,5880,5880,5880,0
|
|
20250331,163700,144823830,5880,5880,5880,5880,0
|
|
20250331,163600,144823830,5880,5880,5880,5880,0
|
|
20250331,163500,144823830,5880,5880,5880,5880,0
|
|
20250331,163400,144823830,5880,5880,5880,5880,0
|
|
20250331,163300,144823830,5880,5880,5880,5880,0
|
|
20250331,163200,144823830,5880,5880,5880,5880,0
|
|
20250331,163100,144823830,5880,5880,5880,5880,0
|
|
20250331,163000,144823830,5880,5880,5880,5880,0
|
|
20250331,162900,144823830,5880,5880,5880,5880,0
|
|
20250331,162800,144823830,5880,5880,5880,5880,0
|
|
20250331,162700,144823830,5880,5880,5880,5880,0
|
|
20250331,162600,144823830,5880,5880,5880,5880,0
|
|
20250331,162500,144823830,5880,5880,5880,5880,395
|
|
20250331,162400,144823830,5880,5880,5880,5880,0
|
|
20250331,162300,144823830,5880,5880,5880,5880,0
|
|
20250331,162200,144823830,5880,5880,5880,5880,0
|
|
20250331,162100,144823830,5880,5880,5880,5880,0
|
|
20250331,162000,144823830,5880,5880,5880,5880,0
|
|
20250331,161900,144823830,5880,5880,5880,5880,0
|
|
20250331,161800,144823830,5880,5880,5880,5880,0
|
|
20250331,161700,144823830,5880,5880,5880,5880,0
|
|
20250331,161600,144823830,5880,5880,5880,5880,0
|
|
20250331,161500,144823830,5880,5880,5880,5880,0
|
|
20250331,161400,144823830,5880,5880,5880,5880,0
|
|
20250331,161300,144823830,5880,5880,5880,5880,0
|
|
20250331,161200,144823830,5880,5880,5880,5880,0
|
|
20250331,161100,144823830,5880,5880,5880,5880,0
|
|
20250331,161000,144823830,5880,5880,5880,5880,0
|
|
20250331,160900,144823830,5880,5880,5880,5880,0
|
|
20250331,160800,144823830,5880,5880,5880,5880,0
|
|
20250331,160700,144823830,5880,5880,5880,5880,0
|
|
20250331,160600,144823830,5880,5880,5880,5880,0
|
|
20250331,160500,144823830,5880,5880,5880,5880,0
|
|
20250331,160400,144823830,5880,5880,5880,5880,0
|
|
20250331,160300,144823830,5880,5880,5880,5880,0
|
|
20250331,160200,144823830,5880,5880,5880,5880,0
|
|
20250331,160100,144823830,5880,5880,5880,5880,0
|
|
20250331,160000,144823830,5880,5880,5880,5880,0
|
|
20250331,155900,144823830,5880,5880,5880,5880,0
|
|
20250331,155800,144823830,5880,5880,5880,5880,0
|
|
20250331,155700,144823830,5880,5880,5880,5880,0
|
|
20250331,155600,144823830,5880,5880,5880,5880,0
|
|
20250331,155500,144823830,5880,5880,5880,5880,395
|
|
20250331,155400,144823830,5880,5880,5880,5880,0
|
|
20250331,155300,144823830,5880,5880,5880,5880,0
|
|
20250331,155200,144823830,5880,5880,5880,5880,0
|
|
20250331,155100,144823830,5880,5880,5880,5880,0
|
|
20250331,155000,144823830,5880,5880,5880,5880,0
|
|
20250331,154900,144823830,5880,5880,5880,5880,0
|
|
20250331,154800,144823830,5880,5880,5880,5880,0
|
|
20250331,154700,144823830,5880,5880,5880,5880,0
|
|
20250331,154600,144823830,5880,5880,5880,5880,0
|
|
20250331,154500,144823830,5880,5880,5880,5880,0
|
|
20250331,154400,144823830,5880,5880,5880,5880,0
|
|
20250331,154300,144823830,5880,5880,5880,5880,0
|
|
20250331,154200,144823830,5880,5880,5880,5880,0
|
|
20250331,154100,144823830,5880,5880,5880,5880,0
|
|
20250331,154000,144823830,5880,5880,5880,5880,0
|
|
20250331,153900,144823830,5880,5880,5880,5880,0
|
|
20250331,153800,144823830,5880,5880,5880,5880,0
|
|
20250331,153700,144823830,5880,5880,5880,5880,0
|
|
20250331,153600,144823830,5880,5880,5880,5880,0
|
|
20250331,153500,144823830,5880,5880,5880,5880,0
|
|
20250331,153400,144823830,5880,5880,5880,5880,0
|
|
20250331,153300,144823830,5880,5880,5880,5880,0
|
|
20250331,153200,144823830,5880,5880,5880,5880,0
|
|
20250331,153100,144823830,5880,5880,5880,5880,0
|
|
20250331,153000,144823830,5880,5880,5880,5880,395
|
|
20250331,152900,142501230,5890,5890,5890,5890,0
|
|
20250331,152800,142501230,5890,5890,5890,5890,0
|
|
20250331,152700,142501230,5890,5890,5890,5890,0
|
|
20250331,152600,142501230,5890,5890,5890,5890,0
|
|
20250331,152500,142501230,5890,5890,5890,5890,0
|
|
20250331,152400,142501230,5890,5890,5890,5890,0
|
|
20250331,152300,142501230,5890,5890,5890,5890,0
|
|
20250331,152200,142501230,5890,5890,5890,5890,0
|
|
20250331,152100,142501230,5890,5890,5890,5890,0
|
|
20250331,152000,142501230,5890,5890,5890,5890,0
|
|
20250331,151900,142501230,5890,5890,5890,5890,51
|
|
20250331,151800,142200840,5890,5890,5890,5890,18
|
|
20250331,151700,142094820,5890,5890,5890,5890,43
|
|
20250331,151600,141841550,5890,5890,5890,5890,25
|
|
20250331,151500,141694300,5890,5880,5890,5880,28
|
|
20250331,151400,141529480,5890,5890,5890,5890,19
|
|
20250331,151300,141417570,5890,5890,5890,5890,64
|
|
20250331,151200,141040610,5890,5890,5890,5890,0
|
|
20250331,151100,141040610,5890,5890,5890,5890,11
|
|
20250331,151000,140975820,5870,5870,5870,5870,195
|
|
20250331,150900,139831170,5870,5870,5870,5870,0
|
|
20250331,150800,139831170,5870,5870,5870,5870,0
|
|
20250331,150700,139831170,5870,5870,5870,5870,0
|
|
20250331,150600,139831170,5870,5870,5880,5870,582
|
|
20250331,150500,136414550,5870,5870,5870,5870,0
|
|
20250331,150400,136414550,5870,5870,5870,5870,0
|
|
20250331,150300,136414550,5870,5890,5890,5870,262
|
|
20250331,150200,134875630,5900,5900,5900,5900,0
|
|
20250331,150100,134875630,5900,5900,5900,5900,0
|
|
20250331,150000,134875630,5900,5900,5900,5900,0
|
|
20250331,145900,134875630,5900,5900,5900,5900,78
|
|
20250331,145800,134415430,5870,5870,5870,5870,16
|
|
20250331,145700,134321510,5900,5900,5900,5900,0
|
|
20250331,145600,134321510,5900,5900,5900,5900,0
|
|
20250331,145500,134321510,5900,5900,5900,5900,0
|
|
20250331,145400,134321510,5900,5900,5900,5900,0
|
|
20250331,145300,134321510,5900,5900,5900,5900,2
|
|
20250331,145200,134309710,5900,5900,5900,5900,0
|
|
20250331,145100,134309710,5900,5900,5900,5900,52
|
|
20250331,145000,134002910,5870,5870,5870,5870,0
|
|
20250331,144900,134002910,5870,5870,5870,5870,0
|
|
20250331,144800,134002910,5870,5870,5870,5870,0
|
|
20250331,144700,134002910,5870,5870,5870,5870,0
|
|
20250331,144600,134002910,5870,5870,5870,5870,0
|
|
20250331,144500,134002910,5870,5870,5870,5870,30
|
|
20250331,144400,133826810,5870,5870,5870,5870,2
|
|
20250331,144300,133815070,5870,5870,5870,5870,0
|
|
20250331,144200,133815070,5870,5870,5870,5870,0
|
|
20250331,144100,133815070,5870,5880,5880,5870,2
|
|
20250331,144000,133803320,5890,5890,5890,5890,354
|
|
20250331,143900,131718260,5890,5890,5890,5890,0
|
|
20250331,143800,131718260,5890,5890,5890,5890,0
|
|
20250331,143700,131718260,5890,5890,5890,5890,0
|
|
20250331,143600,131718260,5890,5890,5890,5890,0
|
|
20250331,143500,131718260,5890,5890,5890,5890,200
|
|
20250331,143400,130540260,5890,5880,5890,5880,85
|
|
20250331,143300,130039710,5900,5900,5900,5900,0
|
|
20250331,143200,130039710,5900,5900,5900,5900,0
|
|
20250331,143100,130039710,5900,5900,5900,5900,0
|
|
20250331,143000,130039710,5900,5900,5900,5880,326
|
|
20250331,142900,128118590,5900,5860,5900,5860,915
|
|
20250331,142800,122740310,5860,5860,5860,5860,227
|
|
20250331,142700,121410090,5860,5860,5860,5860,14
|
|
20250331,142600,121328050,5860,5860,5860,5860,14
|
|
20250331,142500,121246010,5860,5870,5870,5860,16
|
|
20250331,142400,121152240,5870,5870,5870,5870,7
|
|
20250331,142300,121111150,5870,5840,5870,5830,77
|
|
20250331,142200,120660900,5790,5790,5790,5790,1305
|
|
20250331,142100,113104950,5780,5790,5790,5780,640
|
|
20250331,142000,109400020,5790,5800,5800,5790,2013
|
|
20250331,141900,97743610,5800,5820,5820,5800,613
|
|
20250331,141800,94184780,5820,5820,5820,5820,2657
|
|
20250331,141700,78721040,5830,5840,5840,5830,63
|
|
20250331,141600,78353690,5840,5840,5840,5840,0
|
|
20250331,141500,78353690,5840,5840,5840,5840,4
|
|
20250331,141400,78330330,5850,5850,5850,5850,287
|
|
20250331,141300,76651380,5850,5850,5850,5850,0
|
|
20250331,141200,76651380,5850,5850,5850,5850,0
|
|
20250331,141100,76651380,5850,5850,5850,5850,0
|
|
20250331,141000,76651380,5850,5850,5850,5850,0
|
|
20250331,140900,76651380,5850,5850,5850,5850,5
|
|
20250331,140800,76622130,5870,5870,5870,5870,0
|
|
20250331,140700,76622130,5870,5870,5870,5870,0
|
|
20250331,140600,76622130,5870,5870,5870,5870,0
|
|
20250331,140500,76622130,5870,5870,5870,5870,9
|
|
20250331,140400,76569300,5850,5850,5850,5850,4
|
|
20250331,140300,76545900,5850,5850,5850,5850,0
|
|
20250331,140200,76545900,5850,5850,5850,5850,0
|
|
20250331,140100,76545900,5850,5850,5850,5850,0
|
|
20250331,140000,76545900,5850,5850,5850,5850,0
|
|
20250331,135900,76545900,5850,5860,5860,5850,101
|
|
20250331,135800,75954050,5870,5870,5870,5870,14
|
|
20250331,135700,75871870,5860,5860,5860,5860,0
|
|
20250331,135600,75871870,5860,5860,5860,5860,0
|
|
20250331,135500,75871870,5860,5860,5860,5860,0
|
|
20250331,135400,75871870,5860,5860,5860,5860,1
|
|
20250331,135300,75866010,5850,5850,5850,5850,0
|
|
20250331,135200,75866010,5850,5850,5850,5850,378
|
|
20250331,135100,73654710,5860,5860,5860,5860,0
|
|
20250331,135000,73654710,5860,5860,5860,5860,0
|
|
20250331,134900,73654710,5860,5860,5860,5860,1
|
|
20250331,134800,73648850,5860,5860,5860,5860,0
|
|
20250331,134700,73648850,5860,5860,5860,5860,113
|
|
20250331,134600,72986670,5860,5860,5860,5860,210
|
|
20250331,134500,71756070,5870,5870,5870,5870,0
|
|
20250331,134400,71756070,5870,5870,5870,5870,0
|
|
20250331,134300,71756070,5870,5870,5870,5870,0
|
|
20250331,134200,71756070,5870,5870,5870,5870,0
|
|
20250331,134100,71756070,5870,5870,5870,5870,0
|
|
20250331,134000,71756070,5870,5870,5870,5870,0
|
|
20250331,133900,71756070,5870,5870,5870,5870,0
|
|
20250331,133800,71756070,5870,5870,5870,5870,0
|
|
20250331,133700,71756070,5870,5870,5870,5870,0
|
|
20250331,133600,71756070,5870,5870,5870,5870,0
|
|
20250331,133500,71756070,5870,5870,5870,5870,0
|
|
20250331,133400,71756070,5870,5870,5870,5870,4
|
|
20250331,133300,71732590,5870,5870,5870,5870,0
|
|
20250331,133200,71732590,5870,5870,5870,5870,0
|
|
20250331,133100,71732590,5870,5870,5870,5870,1
|
|
20250331,133000,71726720,5870,5870,5870,5870,0
|
|
20250331,132900,71726720,5870,5870,5870,5870,0
|
|
20250331,132800,71726720,5870,5870,5870,5870,0
|
|
20250331,132700,71726720,5870,5870,5870,5870,0
|
|
20250331,132600,71726720,5870,5870,5870,5870,1
|
|
20250331,132500,71720850,5860,5860,5860,5860,0
|
|
20250331,132400,71720850,5860,5860,5860,5860,0
|
|
20250331,132300,71720850,5860,5860,5860,5860,0
|
|
20250331,132200,71720850,5860,5860,5860,5860,46
|
|
20250331,132100,71451290,5870,5870,5870,5870,0
|
|
20250331,132000,71451290,5870,5870,5870,5870,0
|
|
20250331,131900,71451290,5870,5870,5870,5870,0
|
|
20250331,131800,71451290,5870,5870,5870,5870,0
|
|
20250331,131700,71451290,5870,5870,5870,5870,0
|
|
20250331,131600,71451290,5870,5860,5870,5860,200
|
|
20250331,131500,70278290,5870,5870,5870,5870,1
|
|
20250331,131400,70272420,5860,5860,5860,5860,0
|
|
20250331,131300,70272420,5860,5860,5860,5860,0
|
|
20250331,131200,70272420,5860,5860,5860,5860,0
|
|
20250331,131100,70272420,5860,5860,5860,5860,30
|
|
20250331,131000,70096620,5860,5860,5860,5860,0
|
|
20250331,130900,70096620,5860,5860,5860,5860,0
|
|
20250331,130800,70096620,5860,5860,5860,5860,0
|
|
20250331,130700,70096620,5860,5860,5860,5860,0
|
|
20250331,130600,70096620,5860,5860,5860,5860,60
|
|
20250331,130500,69745020,5860,5860,5860,5860,0
|
|
20250331,130400,69745020,5860,5860,5860,5860,0
|
|
20250331,130300,69745020,5860,5860,5860,5860,0
|
|
20250331,130200,69745020,5860,5860,5860,5860,0
|
|
20250331,130100,69745020,5860,5860,5860,5860,0
|
|
20250331,130000,69745020,5860,5860,5860,5860,247
|
|
20250331,125900,68297600,5880,5880,5880,5880,0
|
|
20250331,125800,68297600,5880,5880,5880,5880,0
|
|
20250331,125700,68297600,5880,5880,5880,5880,73
|
|
20250331,125600,67868360,5880,5880,5880,5880,0
|
|
20250331,125500,67868360,5880,5880,5880,5880,0
|
|
20250331,125400,67868360,5880,5880,5880,5880,0
|
|
20250331,125300,67868360,5880,5880,5880,5880,17
|
|
20250331,125200,67768400,5880,5880,5880,5880,71
|
|
20250331,125100,67350920,5880,5880,5880,5880,10
|
|
20250331,125000,67292120,5880,5880,5880,5880,10
|
|
20250331,124900,67233320,5880,5880,5880,5880,1
|
|
20250331,124800,67227440,5880,5880,5880,5880,0
|
|
20250331,124700,67227440,5880,5880,5880,5880,0
|
|
20250331,124600,67227440,5880,5880,5880,5880,1
|
|
20250331,124500,67221560,5870,5870,5870,5870,0
|
|
20250331,124400,67221560,5870,5870,5870,5870,47
|
|
20250331,124300,66945670,5880,5860,5880,5860,220
|
|
20250331,124200,65652290,5860,5860,5860,5860,0
|
|
20250331,124100,65652290,5860,5860,5860,5860,1
|
|
20250331,124000,65646430,5860,5860,5860,5860,18
|
|
20250331,123900,65540950,5860,5860,5860,5860,0
|
|
20250331,123800,65540950,5860,5860,5860,5860,0
|
|
20250331,123700,65540950,5860,5860,5860,5860,0
|
|
20250331,123600,65540950,5860,5860,5860,5860,0
|
|
20250331,123500,65540950,5860,5860,5860,5860,0
|
|
20250331,123400,65540950,5860,5860,5860,5860,0
|
|
20250331,123300,65540950,5860,5860,5860,5860,97
|
|
20250331,123200,64972530,5860,5860,5860,5860,0
|
|
20250331,123100,64972530,5860,5860,5860,5860,748
|
|
20250331,123000,60589250,5870,5870,5870,5870,1
|
|
20250331,122900,60583380,5880,5880,5880,5880,0
|
|
20250331,122800,60583380,5880,5880,5880,5880,0
|
|
20250331,122700,60583380,5880,5880,5880,5880,0
|
|
20250331,122600,60583380,5880,5880,5880,5880,0
|
|
20250331,122500,60583380,5880,5880,5880,5880,0
|
|
20250331,122400,60583380,5880,5880,5880,5880,1
|
|
20250331,122300,60577500,5880,5880,5880,5880,0
|
|
20250331,122200,60577500,5880,5880,5880,5880,111
|
|
20250331,122100,59924820,5890,5890,5890,5890,0
|
|
20250331,122000,59924820,5890,5890,5890,5890,0
|
|
20250331,121900,59924820,5890,5900,5900,5890,22
|
|
20250331,121800,59795230,5900,5900,5900,5900,0
|
|
20250331,121700,59795230,5900,5900,5900,5900,4
|
|
20250331,121600,59771630,5900,5900,5900,5900,0
|
|
20250331,121500,59771630,5900,5920,5920,5900,271
|
|
20250331,121400,58172490,5910,5910,5910,5910,0
|
|
20250331,121300,58172490,5910,5910,5910,5910,0
|
|
20250331,121200,58172490,5910,5910,5910,5910,467
|
|
20250331,121100,55412520,5920,5920,5920,5920,0
|
|
20250331,121000,55412520,5920,5920,5920,5920,10
|
|
20250331,120900,55353320,5920,5920,5920,5920,79
|
|
20250331,120800,54885640,5930,5930,5930,5930,0
|
|
20250331,120700,54885640,5930,5930,5930,5930,0
|
|
20250331,120600,54885640,5930,5930,5930,5930,0
|
|
20250331,120500,54885640,5930,5930,5930,5930,20
|
|
20250331,120400,54767040,5920,5920,5920,5920,0
|
|
20250331,120300,54767040,5920,5920,5920,5920,21
|
|
20250331,120200,54642720,5920,5920,5920,5920,0
|
|
20250331,120100,54642720,5920,5920,5920,5920,0
|
|
20250331,120000,54642720,5920,5920,5920,5920,0
|
|
20250331,115900,54642720,5920,5920,5920,5920,0
|
|
20250331,115800,54642720,5920,5920,5920,5920,0
|
|
20250331,115700,54642720,5920,5920,5920,5920,0
|
|
20250331,115600,54642720,5920,5920,5920,5920,0
|
|
20250331,115500,54642720,5920,5920,5920,5920,0
|
|
20250331,115400,54642720,5920,5920,5920,5920,0
|
|
20250331,115300,54642720,5920,5920,5920,5920,0
|
|
20250331,115200,54642720,5920,5920,5920,5920,0
|
|
20250331,115100,54642720,5920,5920,5920,5920,0
|
|
20250331,115000,54642720,5920,5920,5920,5920,0
|
|
20250331,114900,54642720,5920,5920,5920,5920,0
|
|
20250331,114800,54642720,5920,5920,5920,5920,0
|
|
20250331,114700,54642720,5920,5920,5920,5920,0
|
|
20250331,114600,54642720,5920,5920,5920,5920,0
|
|
20250331,114500,54642720,5920,5920,5920,5920,0
|
|
20250331,114400,54642720,5920,5920,5920,5920,0
|
|
20250331,114300,54642720,5920,5890,5920,5890,201
|
|
20250331,114200,53452830,5920,5920,5920,5920,0
|
|
20250331,114100,53452830,5920,5920,5920,5920,8
|
|
20250331,114000,53405470,5860,5920,5920,5860,632
|
|
20250331,113900,49683880,5940,5940,5940,5940,0
|
|
20250331,113800,49683880,5940,5940,5940,5940,23
|
|
20250331,113700,49547260,5940,5940,5940,5940,0
|
|
20250331,113600,49547260,5940,5940,5940,5940,2
|
|
20250331,113500,49535380,5940,5940,5940,5940,0
|
|
20250331,113400,49535380,5940,5940,5940,5940,0
|
|
20250331,113300,49535380,5940,5940,5940,5940,0
|
|
20250331,113200,49535380,5940,5940,5940,5940,0
|
|
20250331,113100,49535380,5940,5940,5940,5940,0
|
|
20250331,113000,49535380,5940,5940,5940,5940,0
|
|
20250331,112900,49535380,5940,5940,5940,5940,0
|
|
20250331,112800,49535380,5940,5940,5940,5940,0
|
|
20250331,112700,49535380,5940,5940,5940,5940,0
|
|
20250331,112600,49535380,5940,5940,5940,5940,0
|
|
20250331,112500,49535380,5940,5940,5940,5940,0
|
|
20250331,112400,49535380,5940,5940,5940,5940,0
|
|
20250331,112300,49535380,5940,5930,5940,5930,96
|
|
20250331,112200,48966090,5930,5950,5950,5930,40
|
|
20250331,112100,48728640,5950,5950,5950,5950,0
|
|
20250331,112000,48728640,5950,5950,5950,5950,0
|
|
20250331,111900,48728640,5950,5960,5960,5950,526
|
|
20250331,111800,45598930,5950,5950,5950,5950,0
|
|
20250331,111700,45598930,5950,5950,5950,5950,0
|
|
20250331,111600,45598930,5950,5950,5950,5950,0
|
|
20250331,111500,45598930,5950,5950,5950,5950,0
|
|
20250331,111400,45598930,5950,5950,5950,5950,0
|
|
20250331,111300,45598930,5950,5950,5950,5950,0
|
|
20250331,111200,45598930,5950,5950,5950,5950,0
|
|
20250331,111100,45598930,5950,5950,5950,5950,0
|
|
20250331,111000,45598930,5950,5950,5950,5950,0
|
|
20250331,110900,45598930,5950,5950,5950,5950,0
|
|
20250331,110800,45598930,5950,5950,5950,5950,0
|
|
20250331,110700,45598930,5950,5950,5950,5950,100
|
|
20250331,110600,45003930,5950,5950,5950,5950,0
|
|
20250331,110500,45003930,5950,5950,5950,5950,0
|
|
20250331,110400,45003930,5950,5950,5950,5950,0
|
|
20250331,110300,45003930,5950,5950,5950,5950,301
|
|
20250331,110200,43212980,5950,5950,5950,5950,200
|
|
20250331,110100,42022980,5960,5960,5960,5960,4
|
|
20250331,110000,41999140,5960,5960,5960,5960,0
|
|
20250331,105900,41999140,5960,5960,5960,5960,0
|
|
20250331,105800,41999140,5960,5960,5960,5960,0
|
|
20250331,105700,41999140,5960,5960,5960,5960,0
|
|
20250331,105600,41999140,5960,5960,5960,5960,0
|
|
20250331,105500,41999140,5960,5960,5960,5960,0
|
|
20250331,105400,41999140,5960,5960,5960,5960,0
|
|
20250331,105300,41999140,5960,5970,5970,5960,100
|
|
20250331,105200,41403040,5990,5990,5990,5990,0
|
|
20250331,105100,41403040,5990,5990,5990,5990,0
|
|
20250331,105000,41403040,5990,5990,5990,5990,0
|
|
20250331,104900,41403040,5990,5990,5990,5990,0
|
|
20250331,104800,41403040,5990,5990,5990,5990,0
|
|
20250331,104700,41403040,5990,5990,5990,5990,1
|
|
20250331,104600,41397050,5990,5990,5990,5990,0
|
|
20250331,104500,41397050,5990,5990,5990,5990,8
|
|
20250331,104400,41349130,5980,5980,5980,5980,0
|
|
20250331,104300,41349130,5980,5980,5980,5980,0
|
|
20250331,104200,41349130,5980,5990,5990,5980,95
|
|
20250331,104100,40780530,6010,6010,6010,6010,0
|
|
20250331,104000,40780530,6010,6010,6010,6010,0
|
|
20250331,103900,40780530,6010,6010,6010,6010,0
|
|
20250331,103800,40780530,6010,6010,6010,6010,50
|
|
20250331,103700,40480030,6010,6010,6010,6010,0
|
|
20250331,103600,40480030,6010,6010,6010,6010,0
|
|
20250331,103500,40480030,6010,6010,6010,6010,0
|
|
20250331,103400,40480030,6010,6010,6010,6010,1
|
|
20250331,103300,40474020,5980,5980,5980,5980,0
|
|
20250331,103200,40474020,5980,6010,6010,5980,69
|
|
20250331,103100,40059600,6020,6020,6020,6020,368
|
|
20250331,103000,37844240,6020,6020,6020,6020,0
|
|
20250331,102900,37844240,6020,6020,6020,6020,0
|
|
20250331,102800,37844240,6020,6010,6020,5950,804
|
|
20250331,102700,33043000,6030,6030,6030,6030,0
|
|
20250331,102600,33043000,6030,6030,6030,6030,0
|
|
20250331,102500,33043000,6030,6030,6030,6030,0
|
|
20250331,102400,33043000,6030,6030,6030,6030,0
|
|
20250331,102300,33043000,6030,6030,6030,6030,0
|
|
20250331,102200,33043000,6030,6030,6030,6030,0
|
|
20250331,102100,33043000,6030,6030,6030,6030,0
|
|
20250331,102000,33043000,6030,6030,6030,6030,0
|
|
20250331,101900,33043000,6030,6030,6030,6030,0
|
|
20250331,101800,33043000,6030,6030,6030,6030,0
|
|
20250331,101700,33043000,6030,6030,6030,6030,0
|
|
20250331,101600,33043000,6030,6030,6030,6030,0
|
|
20250331,101500,33043000,6030,6030,6030,6030,0
|
|
20250331,101400,33043000,6030,6030,6030,6030,0
|
|
20250331,101300,33043000,6030,6030,6030,6030,0
|
|
20250331,101200,33043000,6030,6030,6040,6030,405
|
|
20250331,101100,30598100,6030,6030,6030,6030,1
|
|
20250331,101000,30592070,5980,5980,5980,5980,0
|
|
20250331,100900,30592070,5980,5980,5980,5980,0
|
|
20250331,100800,30592070,5980,5990,5990,5980,5
|
|
20250331,100700,30562160,6010,6010,6010,6010,0
|
|
20250331,100600,30562160,6010,6010,6010,6010,0
|
|
20250331,100500,30562160,6010,6010,6010,6010,0
|
|
20250331,100400,30562160,6010,6010,6010,6010,50
|
|
20250331,100300,30261660,6010,6010,6010,6010,0
|
|
20250331,100200,30261660,6010,6010,6010,6010,0
|
|
20250331,100100,30261660,6010,6010,6010,6010,0
|
|
20250331,100000,30261660,6010,6010,6010,6010,0
|
|
20250331,095900,30261660,6010,6010,6010,6010,0
|
|
20250331,095800,30261660,6010,6010,6010,6010,0
|
|
20250331,095700,30261660,6010,6010,6010,6010,0
|
|
20250331,095600,30261660,6010,6010,6010,6010,10
|
|
20250331,095500,30201560,6010,6010,6010,6010,245
|
|
20250331,095400,28729110,6010,6010,6010,6010,0
|
|
20250331,095300,28729110,6010,6010,6010,6010,60
|
|
20250331,095200,28368510,6010,6010,6010,6010,2
|
|
20250331,095100,28356490,5950,5980,5980,5950,76
|
|
20250331,095000,27902160,5950,5980,5980,5950,319
|
|
20250331,094900,25994690,5980,5980,5980,5980,1
|
|
20250331,094800,25988710,5980,5980,5980,5980,114
|
|
20250331,094700,25306990,5950,5950,5950,5950,0
|
|
20250331,094600,25306990,5950,5950,5950,5950,0
|
|
20250331,094500,25306990,5950,5950,5950,5950,0
|
|
20250331,094400,25306990,5950,5950,5950,5950,0
|
|
20250331,094300,25306990,5950,5950,5950,5950,5
|
|
20250331,094200,25277240,5950,5950,5950,5950,0
|
|
20250331,094100,25277240,5950,5950,5950,5950,0
|
|
20250331,094000,25277240,5950,5950,5950,5950,0
|
|
20250331,093900,25277240,5950,5950,5950,5950,29
|
|
20250331,093800,25104690,5940,5940,5940,5940,0
|
|
20250331,093700,25104690,5940,5940,5940,5940,21
|
|
20250331,093600,24979950,5920,5920,5920,5920,97
|
|
20250331,093500,24405710,5910,5910,5910,5910,126
|
|
20250331,093400,23661050,5880,5880,5880,5880,0
|
|
20250331,093300,23661050,5880,5880,5880,5880,100
|
|
20250331,093200,23073050,5870,5870,5870,5870,0
|
|
20250331,093100,23073050,5870,5870,5870,5870,0
|
|
20250331,093000,23073050,5870,5870,5870,5870,0
|
|
20250331,092900,23073050,5870,5870,5870,5870,0
|
|
20250331,092800,23073050,5870,5870,5870,5870,0
|
|
20250331,092700,23073050,5870,5890,5890,5870,577
|
|
20250331,092600,19680210,5900,5910,5910,5900,95
|
|
20250331,092500,19119430,6050,6050,6050,6050,0
|
|
20250331,092400,19119430,6050,6050,6050,6050,0
|
|
20250331,092300,19119430,6050,5980,6050,5980,577
|
|
20250331,092200,15656070,5980,5960,5980,5960,189
|
|
20250331,092100,14525890,5900,5900,5900,5900,251
|
|
20250331,092000,13044990,5990,5990,5990,5990,0
|
|
20250331,091900,13044990,5990,5990,5990,5990,0
|
|
20250331,091800,13044990,5990,5910,5990,5900,286
|
|
20250331,091700,11354100,5900,5900,5900,5900,0
|
|
20250331,091600,11354100,5900,5900,5900,5900,0
|
|
20250331,091500,11354100,5900,5900,5900,5900,104
|
|
20250331,091400,10740500,5900,5900,5900,5900,5
|
|
20250331,091300,10711000,5900,5900,5900,5900,61
|
|
20250331,091200,10351100,5900,5900,5900,5900,17
|
|
20250331,091100,10250800,5880,5880,5880,5870,300
|
|
20250331,091000,8486840,5870,5870,5870,5870,0
|
|
20250331,090900,8486840,5870,5870,5870,5870,51
|
|
20250331,090800,8187470,5880,5930,5930,5880,40
|
|
20250331,090700,7951610,5950,5970,5970,5950,19
|
|
20250331,090600,7838200,5910,5910,5910,5910,1
|
|
20250331,090500,7832290,5930,5930,5930,5930,164
|
|
20250331,090400,6859770,5950,6020,6020,5950,566
|
|
20250331,090300,3466320,6060,6060,6060,6060,0
|
|
20250331,090200,3466320,6060,6060,6060,6060,0
|
|
20250331,090100,3466320,6060,6060,6060,6060,0
|
|
20250331,090000,3466320,6060,6060,6060,6060,545
|