722 lines
31 KiB
CSV
722 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,205900,202372619,743,743,743,743,2625
|
|
20250331,205800,202372619,743,743,743,743,0
|
|
20250331,205700,202372619,743,743,743,743,0
|
|
20250331,205600,202372619,743,743,743,743,0
|
|
20250331,205500,202372619,743,743,743,743,0
|
|
20250331,205400,202372619,743,743,743,743,0
|
|
20250331,205300,202372619,743,743,743,743,0
|
|
20250331,205200,202372619,743,743,743,743,0
|
|
20250331,205100,202372619,743,743,743,743,0
|
|
20250331,205000,202372619,743,743,743,743,0
|
|
20250331,204900,202372619,743,743,743,743,0
|
|
20250331,204800,202372619,743,743,743,743,0
|
|
20250331,204700,202372619,743,743,743,743,0
|
|
20250331,204600,202372619,743,743,743,743,0
|
|
20250331,204500,202372619,743,743,743,743,0
|
|
20250331,204400,202372619,743,743,743,743,0
|
|
20250331,204300,202372619,743,743,743,743,0
|
|
20250331,204200,202372619,743,743,743,743,0
|
|
20250331,204100,202372619,743,743,743,743,0
|
|
20250331,204000,202372619,743,743,743,743,0
|
|
20250331,203900,202372619,743,743,743,743,0
|
|
20250331,203800,202372619,743,743,743,743,0
|
|
20250331,203700,202372619,743,743,743,743,0
|
|
20250331,203600,202372619,743,743,743,743,0
|
|
20250331,203500,202372619,743,743,743,743,0
|
|
20250331,203400,202372619,743,743,743,743,0
|
|
20250331,203300,202372619,743,743,743,743,0
|
|
20250331,203200,202372619,743,743,743,743,0
|
|
20250331,203100,202372619,743,743,743,743,0
|
|
20250331,203000,202372619,743,743,743,743,0
|
|
20250331,202900,202372619,743,743,743,743,2625
|
|
20250331,202800,202372619,743,743,743,743,0
|
|
20250331,202700,202372619,743,743,743,743,0
|
|
20250331,202600,202372619,743,743,743,743,0
|
|
20250331,202500,202372619,743,743,743,743,0
|
|
20250331,202400,202372619,743,743,743,743,0
|
|
20250331,202300,202372619,743,743,743,743,0
|
|
20250331,202200,202372619,743,743,743,743,0
|
|
20250331,202100,202372619,743,743,743,743,0
|
|
20250331,202000,202372619,743,743,743,743,0
|
|
20250331,201900,202372619,743,743,743,743,0
|
|
20250331,201800,202372619,743,743,743,743,0
|
|
20250331,201700,202372619,743,743,743,743,0
|
|
20250331,201600,202372619,743,743,743,743,0
|
|
20250331,201500,202372619,743,743,743,743,0
|
|
20250331,201400,202372619,743,743,743,743,0
|
|
20250331,201300,202372619,743,743,743,743,0
|
|
20250331,201200,202372619,743,743,743,743,0
|
|
20250331,201100,202372619,743,743,743,743,0
|
|
20250331,201000,202372619,743,743,743,743,0
|
|
20250331,200900,202372619,743,743,743,743,0
|
|
20250331,200800,202372619,743,743,743,743,0
|
|
20250331,200700,202372619,743,743,743,743,0
|
|
20250331,200600,202372619,743,743,743,743,0
|
|
20250331,200500,202372619,743,743,743,743,0
|
|
20250331,200400,202372619,743,743,743,743,0
|
|
20250331,200300,202372619,743,743,743,743,0
|
|
20250331,200200,202372619,743,743,743,743,0
|
|
20250331,200100,202372619,743,743,743,743,0
|
|
20250331,200000,202372619,743,743,743,743,0
|
|
20250331,195900,202372619,743,743,743,743,2625
|
|
20250331,195800,202372619,743,743,743,743,0
|
|
20250331,195700,202372619,743,743,743,743,0
|
|
20250331,195600,202372619,743,743,743,743,0
|
|
20250331,195500,202372619,743,743,743,743,0
|
|
20250331,195400,202372619,743,743,743,743,0
|
|
20250331,195300,202372619,743,743,743,743,0
|
|
20250331,195200,202372619,743,743,743,743,0
|
|
20250331,195100,202372619,743,743,743,743,0
|
|
20250331,195000,202372619,743,743,743,743,0
|
|
20250331,194900,202372619,743,743,743,743,0
|
|
20250331,194800,202372619,743,743,743,743,0
|
|
20250331,194700,202372619,743,743,743,743,0
|
|
20250331,194600,202372619,743,743,743,743,0
|
|
20250331,194500,202372619,743,743,743,743,0
|
|
20250331,194400,202372619,743,743,743,743,0
|
|
20250331,194300,202372619,743,743,743,743,0
|
|
20250331,194200,202372619,743,743,743,743,0
|
|
20250331,194100,202372619,743,743,743,743,0
|
|
20250331,194000,202372619,743,743,743,743,0
|
|
20250331,193900,202372619,743,743,743,743,0
|
|
20250331,193800,202372619,743,743,743,743,0
|
|
20250331,193700,202372619,743,743,743,743,0
|
|
20250331,193600,202372619,743,743,743,743,0
|
|
20250331,193500,202372619,743,743,743,743,0
|
|
20250331,193400,202372619,743,743,743,743,0
|
|
20250331,193300,202372619,743,743,743,743,0
|
|
20250331,193200,202372619,743,743,743,743,0
|
|
20250331,193100,202372619,743,743,743,743,0
|
|
20250331,193000,202372619,743,743,743,743,0
|
|
20250331,192900,202372619,743,743,743,743,2625
|
|
20250331,192800,202372619,743,743,743,743,0
|
|
20250331,192700,202372619,743,743,743,743,0
|
|
20250331,192600,202372619,743,743,743,743,0
|
|
20250331,192500,202372619,743,743,743,743,0
|
|
20250331,192400,202372619,743,743,743,743,0
|
|
20250331,192300,202372619,743,743,743,743,0
|
|
20250331,192200,202372619,743,743,743,743,0
|
|
20250331,192100,202372619,743,743,743,743,0
|
|
20250331,192000,202372619,743,743,743,743,0
|
|
20250331,191900,202372619,743,743,743,743,0
|
|
20250331,191800,202372619,743,743,743,743,0
|
|
20250331,191700,202372619,743,743,743,743,0
|
|
20250331,191600,202372619,743,743,743,743,0
|
|
20250331,191500,202372619,743,743,743,743,0
|
|
20250331,191400,202372619,743,743,743,743,0
|
|
20250331,191300,202372619,743,743,743,743,0
|
|
20250331,191200,202372619,743,743,743,743,0
|
|
20250331,191100,202372619,743,743,743,743,0
|
|
20250331,191000,202372619,743,743,743,743,0
|
|
20250331,190900,202372619,743,743,743,743,0
|
|
20250331,190800,202372619,743,743,743,743,0
|
|
20250331,190700,202372619,743,743,743,743,0
|
|
20250331,190600,202372619,743,743,743,743,0
|
|
20250331,190500,202372619,743,743,743,743,0
|
|
20250331,190400,202372619,743,743,743,743,0
|
|
20250331,190300,202372619,743,743,743,743,0
|
|
20250331,190200,202372619,743,743,743,743,0
|
|
20250331,190100,202372619,743,743,743,743,0
|
|
20250331,190000,202372619,743,743,743,743,0
|
|
20250331,185900,202372619,743,743,743,743,2625
|
|
20250331,185800,202372619,743,743,743,743,0
|
|
20250331,185700,202372619,743,743,743,743,0
|
|
20250331,185600,202372619,743,743,743,743,0
|
|
20250331,185500,202372619,743,743,743,743,0
|
|
20250331,185400,202372619,743,743,743,743,0
|
|
20250331,185300,202372619,743,743,743,743,0
|
|
20250331,185200,202372619,743,743,743,743,0
|
|
20250331,185100,202372619,743,743,743,743,0
|
|
20250331,185000,202372619,743,743,743,743,0
|
|
20250331,184900,202372619,743,743,743,743,0
|
|
20250331,184800,202372619,743,743,743,743,0
|
|
20250331,184700,202372619,743,743,743,743,0
|
|
20250331,184600,202372619,743,743,743,743,0
|
|
20250331,184500,202372619,743,743,743,743,0
|
|
20250331,184400,202372619,743,743,743,743,0
|
|
20250331,184300,202372619,743,743,743,743,0
|
|
20250331,184200,202372619,743,743,743,743,0
|
|
20250331,184100,202372619,743,743,743,743,0
|
|
20250331,184000,202372619,743,743,743,743,0
|
|
20250331,183900,202372619,743,743,743,743,0
|
|
20250331,183800,202372619,743,743,743,743,0
|
|
20250331,183700,202372619,743,743,743,743,0
|
|
20250331,183600,202372619,743,743,743,743,0
|
|
20250331,183500,202372619,743,743,743,743,0
|
|
20250331,183400,202372619,743,743,743,743,0
|
|
20250331,183300,202372619,743,743,743,743,0
|
|
20250331,183200,202372619,743,743,743,743,0
|
|
20250331,183100,202372619,743,743,743,743,0
|
|
20250331,183000,202372619,743,743,743,743,0
|
|
20250331,182900,202372619,743,743,743,743,2625
|
|
20250331,182800,202372619,743,743,743,743,0
|
|
20250331,182700,202372619,743,743,743,743,0
|
|
20250331,182600,202372619,743,743,743,743,0
|
|
20250331,182500,202372619,743,743,743,743,0
|
|
20250331,182400,202372619,743,743,743,743,0
|
|
20250331,182300,202372619,743,743,743,743,0
|
|
20250331,182200,202372619,743,743,743,743,0
|
|
20250331,182100,202372619,743,743,743,743,0
|
|
20250331,182000,202372619,743,743,743,743,0
|
|
20250331,181900,202372619,743,743,743,743,0
|
|
20250331,181800,202372619,743,743,743,743,0
|
|
20250331,181700,202372619,743,743,743,743,0
|
|
20250331,181600,202372619,743,743,743,743,0
|
|
20250331,181500,202372619,743,743,743,743,0
|
|
20250331,181400,202372619,743,743,743,743,0
|
|
20250331,181300,202372619,743,743,743,743,0
|
|
20250331,181200,202372619,743,743,743,743,0
|
|
20250331,181100,202372619,743,743,743,743,0
|
|
20250331,181000,202372619,743,743,743,743,0
|
|
20250331,180900,202372619,743,743,743,743,0
|
|
20250331,180800,202372619,743,743,743,743,0
|
|
20250331,180700,202372619,743,743,743,743,0
|
|
20250331,180600,202372619,743,743,743,743,0
|
|
20250331,180500,202372619,743,743,743,743,0
|
|
20250331,180400,202372619,743,743,743,743,0
|
|
20250331,180300,202372619,743,743,743,743,0
|
|
20250331,180200,202372619,743,743,743,743,0
|
|
20250331,180100,202372619,743,743,743,743,0
|
|
20250331,180000,202372619,743,743,743,743,0
|
|
20250331,175900,202372619,743,743,743,743,2625
|
|
20250331,175800,202372619,743,743,743,743,0
|
|
20250331,175700,202372619,743,743,743,743,0
|
|
20250331,175600,202372619,743,743,743,743,0
|
|
20250331,175500,202372619,743,743,743,743,0
|
|
20250331,175400,202372619,743,743,743,743,0
|
|
20250331,175300,202372619,743,743,743,743,0
|
|
20250331,175200,202372619,743,743,743,743,0
|
|
20250331,175100,202372619,743,743,743,743,0
|
|
20250331,175000,202372619,743,743,743,743,0
|
|
20250331,174900,202372619,743,743,743,743,0
|
|
20250331,174800,202372619,743,743,743,743,0
|
|
20250331,174700,202372619,743,743,743,743,0
|
|
20250331,174600,202372619,743,743,743,743,0
|
|
20250331,174500,202372619,743,743,743,743,0
|
|
20250331,174400,202372619,743,743,743,743,0
|
|
20250331,174300,202372619,743,743,743,743,0
|
|
20250331,174200,202372619,743,743,743,743,0
|
|
20250331,174100,202372619,743,743,743,743,0
|
|
20250331,174000,202372619,743,743,743,743,0
|
|
20250331,173900,202372619,743,743,743,743,0
|
|
20250331,173800,202372619,743,743,743,743,0
|
|
20250331,173700,202372619,743,743,743,743,0
|
|
20250331,173600,202372619,743,743,743,743,0
|
|
20250331,173500,202372619,743,743,743,743,0
|
|
20250331,173400,202372619,743,743,743,743,0
|
|
20250331,173300,202372619,743,743,743,743,0
|
|
20250331,173200,202372619,743,743,743,743,0
|
|
20250331,173100,202372619,743,743,743,743,0
|
|
20250331,173000,202372619,743,743,743,743,0
|
|
20250331,172900,202372619,743,743,743,743,2625
|
|
20250331,172800,202372619,743,743,743,743,0
|
|
20250331,172700,202372619,743,743,743,743,0
|
|
20250331,172600,202372619,743,743,743,743,0
|
|
20250331,172500,202372619,743,743,743,743,0
|
|
20250331,172400,202372619,743,743,743,743,0
|
|
20250331,172300,202372619,743,743,743,743,0
|
|
20250331,172200,202372619,743,743,743,743,0
|
|
20250331,172100,202372619,743,743,743,743,0
|
|
20250331,172000,202372619,743,743,743,743,0
|
|
20250331,171900,202372619,743,743,743,743,0
|
|
20250331,171800,202372619,743,743,743,743,0
|
|
20250331,171700,202372619,743,743,743,743,0
|
|
20250331,171600,202372619,743,743,743,743,0
|
|
20250331,171500,202372619,743,743,743,743,0
|
|
20250331,171400,202372619,743,743,743,743,0
|
|
20250331,171300,202372619,743,743,743,743,0
|
|
20250331,171200,202372619,743,743,743,743,0
|
|
20250331,171100,202372619,743,743,743,743,0
|
|
20250331,171000,202372619,743,743,743,743,0
|
|
20250331,170900,202372619,743,743,743,743,0
|
|
20250331,170800,202372619,743,743,743,743,0
|
|
20250331,170700,202372619,743,743,743,743,0
|
|
20250331,170600,202372619,743,743,743,743,0
|
|
20250331,170500,202372619,743,743,743,743,0
|
|
20250331,170400,202372619,743,743,743,743,0
|
|
20250331,170300,202372619,743,743,743,743,0
|
|
20250331,170200,202372619,743,743,743,743,0
|
|
20250331,170100,202372619,743,743,743,743,0
|
|
20250331,170000,202372619,743,743,743,743,0
|
|
20250331,165900,202372619,743,743,743,743,2625
|
|
20250331,165800,202372619,743,743,743,743,0
|
|
20250331,165700,202372619,743,743,743,743,0
|
|
20250331,165600,202372619,743,743,743,743,0
|
|
20250331,165500,202372619,743,743,743,743,0
|
|
20250331,165400,202372619,743,743,743,743,0
|
|
20250331,165300,202372619,743,743,743,743,0
|
|
20250331,165200,202372619,743,743,743,743,0
|
|
20250331,165100,202372619,743,743,743,743,0
|
|
20250331,165000,202372619,743,743,743,743,0
|
|
20250331,164900,202372619,743,743,743,743,0
|
|
20250331,164800,202372619,743,743,743,743,0
|
|
20250331,164700,202372619,743,743,743,743,0
|
|
20250331,164600,202372619,743,743,743,743,0
|
|
20250331,164500,202372619,743,743,743,743,0
|
|
20250331,164400,202372619,743,743,743,743,0
|
|
20250331,164300,202372619,743,743,743,743,0
|
|
20250331,164200,202372619,743,743,743,743,0
|
|
20250331,164100,202372619,743,743,743,743,0
|
|
20250331,164000,202372619,743,743,743,743,0
|
|
20250331,163900,202372619,743,743,743,743,0
|
|
20250331,163800,202372619,743,743,743,743,0
|
|
20250331,163700,202372619,743,743,743,743,0
|
|
20250331,163600,202372619,743,743,743,743,0
|
|
20250331,163500,202372619,743,743,743,743,0
|
|
20250331,163400,202372619,743,743,743,743,0
|
|
20250331,163300,202372619,743,743,743,743,0
|
|
20250331,163200,202372619,743,743,743,743,0
|
|
20250331,163100,202372619,743,743,743,743,0
|
|
20250331,163000,202372619,743,743,743,743,0
|
|
20250331,162900,202372619,743,743,743,743,2625
|
|
20250331,162800,202372619,743,743,743,743,0
|
|
20250331,162700,202372619,743,743,743,743,0
|
|
20250331,162600,202372619,743,743,743,743,0
|
|
20250331,162500,202372619,743,743,743,743,0
|
|
20250331,162400,202372619,743,743,743,743,0
|
|
20250331,162300,202372619,743,743,743,743,0
|
|
20250331,162200,202372619,743,743,743,743,0
|
|
20250331,162100,202372619,743,743,743,743,0
|
|
20250331,162000,202372619,743,743,743,743,0
|
|
20250331,161900,202372619,743,743,743,743,0
|
|
20250331,161800,202372619,743,743,743,743,0
|
|
20250331,161700,202372619,743,743,743,743,0
|
|
20250331,161600,202372619,743,743,743,743,0
|
|
20250331,161500,202372619,743,743,743,743,0
|
|
20250331,161400,202372619,743,743,743,743,0
|
|
20250331,161300,202372619,743,743,743,743,0
|
|
20250331,161200,202372619,743,743,743,743,0
|
|
20250331,161100,202372619,743,743,743,743,0
|
|
20250331,161000,202372619,743,743,743,743,0
|
|
20250331,160900,202372619,743,743,743,743,0
|
|
20250331,160800,202372619,743,743,743,743,0
|
|
20250331,160700,202372619,743,743,743,743,0
|
|
20250331,160600,202372619,743,743,743,743,0
|
|
20250331,160500,202372619,743,743,743,743,0
|
|
20250331,160400,202372619,743,743,743,743,0
|
|
20250331,160300,202372619,743,743,743,743,0
|
|
20250331,160200,202372619,743,743,743,743,0
|
|
20250331,160100,202372619,743,743,743,743,0
|
|
20250331,160000,202372619,743,743,743,743,0
|
|
20250331,155900,202372619,743,743,743,743,2625
|
|
20250331,155800,202372619,743,743,743,743,0
|
|
20250331,155700,202372619,743,743,743,743,0
|
|
20250331,155600,202372619,743,743,743,743,0
|
|
20250331,155500,202372619,743,743,743,743,0
|
|
20250331,155400,202372619,743,743,743,743,0
|
|
20250331,155300,202372619,743,743,743,743,0
|
|
20250331,155200,202372619,743,743,743,743,0
|
|
20250331,155100,202372619,743,743,743,743,0
|
|
20250331,155000,202372619,743,743,743,743,0
|
|
20250331,154900,202372619,743,743,743,743,0
|
|
20250331,154800,202372619,743,743,743,743,0
|
|
20250331,154700,202372619,743,743,743,743,0
|
|
20250331,154600,202372619,743,743,743,743,0
|
|
20250331,154500,202372619,743,743,743,743,0
|
|
20250331,154400,202372619,743,743,743,743,0
|
|
20250331,154300,202372619,743,743,743,743,0
|
|
20250331,154200,202372619,743,743,743,743,0
|
|
20250331,154100,202372619,743,743,743,743,0
|
|
20250331,154000,202372619,743,743,743,743,0
|
|
20250331,153900,202372619,743,743,743,743,0
|
|
20250331,153800,202372619,743,743,743,743,0
|
|
20250331,153700,202372619,743,743,743,743,0
|
|
20250331,153600,202372619,743,743,743,743,0
|
|
20250331,153500,202372619,743,743,743,743,0
|
|
20250331,153400,202372619,743,743,743,743,0
|
|
20250331,153300,202372619,743,743,743,743,0
|
|
20250331,153200,202372619,743,743,743,743,0
|
|
20250331,153100,202372619,743,743,743,743,0
|
|
20250331,153000,202372619,743,743,743,743,2625
|
|
20250331,152900,200422244,736,736,736,736,0
|
|
20250331,152800,200422244,736,736,736,736,0
|
|
20250331,152700,200422244,736,736,736,736,0
|
|
20250331,152600,200422244,736,736,736,736,0
|
|
20250331,152500,200422244,736,736,736,736,0
|
|
20250331,152400,200422244,736,736,736,736,0
|
|
20250331,152300,200422244,736,736,736,736,0
|
|
20250331,152200,200422244,736,736,736,736,0
|
|
20250331,152100,200422244,736,736,736,736,0
|
|
20250331,152000,200422244,736,736,736,736,0
|
|
20250331,151900,200422244,736,732,736,732,3674
|
|
20250331,151800,197725274,735,735,735,735,0
|
|
20250331,151700,197725274,735,735,735,735,0
|
|
20250331,151600,197725274,735,735,735,735,13
|
|
20250331,151500,197715719,735,729,736,728,2989
|
|
20250331,151400,195537300,732,731,732,730,2471
|
|
20250331,151300,193731895,736,736,736,736,0
|
|
20250331,151200,193731895,736,736,736,736,0
|
|
20250331,151100,193731895,736,736,736,736,2017
|
|
20250331,151000,192247383,732,732,732,732,0
|
|
20250331,150900,192247383,732,732,732,732,187
|
|
20250331,150800,192110499,736,736,736,736,0
|
|
20250331,150700,192110499,736,736,736,736,0
|
|
20250331,150600,192110499,736,736,736,736,2
|
|
20250331,150500,192109027,732,732,732,732,0
|
|
20250331,150400,192109027,732,732,732,732,0
|
|
20250331,150300,192109027,732,732,732,732,0
|
|
20250331,150200,192109027,732,732,732,732,0
|
|
20250331,150100,192109027,732,732,732,732,550
|
|
20250331,150000,191706427,732,732,732,732,0
|
|
20250331,145900,191706427,732,732,732,732,0
|
|
20250331,145800,191706427,732,732,732,732,814
|
|
20250331,145700,191110579,734,734,734,734,0
|
|
20250331,145600,191110579,734,734,734,734,0
|
|
20250331,145500,191110579,734,743,744,734,1856
|
|
20250331,145400,189745582,744,744,744,744,0
|
|
20250331,145300,189745582,744,744,744,744,0
|
|
20250331,145200,189745582,744,744,744,744,0
|
|
20250331,145100,189745582,744,744,744,744,0
|
|
20250331,145000,189745582,744,739,744,739,4000
|
|
20250331,144900,186786292,739,739,739,739,3000
|
|
20250331,144800,184569292,739,728,739,728,8036
|
|
20250331,144700,178653021,728,728,728,728,1021
|
|
20250331,144600,177909733,726,726,726,726,0
|
|
20250331,144500,177909733,726,726,726,726,904
|
|
20250331,144400,177253429,725,725,725,725,0
|
|
20250331,144300,177253429,725,725,725,725,0
|
|
20250331,144200,177253429,725,725,725,725,6
|
|
20250331,144100,177249079,725,725,725,725,0
|
|
20250331,144000,177249079,725,725,725,725,0
|
|
20250331,143900,177249079,725,724,725,724,2000
|
|
20250331,143800,175799085,725,725,725,725,0
|
|
20250331,143700,175799085,725,725,725,725,600
|
|
20250331,143600,175364085,725,725,725,725,1000
|
|
20250331,143500,174639085,725,724,725,724,100
|
|
20250331,143400,174566615,724,724,724,724,0
|
|
20250331,143300,174566615,724,724,724,724,0
|
|
20250331,143200,174566615,724,724,724,724,0
|
|
20250331,143100,174566615,724,724,724,724,0
|
|
20250331,143000,174566615,724,724,724,724,0
|
|
20250331,142900,174566615,724,724,724,724,0
|
|
20250331,142800,174566615,724,723,724,723,386
|
|
20250331,142700,174287522,723,723,723,723,0
|
|
20250331,142600,174287522,723,723,723,723,1041
|
|
20250331,142500,173534879,723,723,723,723,59
|
|
20250331,142400,173492222,723,723,723,723,1
|
|
20250331,142300,173491499,722,722,722,722,160
|
|
20250331,142200,173375979,717,717,717,717,1000
|
|
20250331,142100,172658979,723,723,723,723,1
|
|
20250331,142000,172658256,717,718,718,717,900
|
|
20250331,141900,172012594,718,718,718,718,0
|
|
20250331,141800,172012594,718,718,718,718,0
|
|
20250331,141700,172012594,718,718,718,718,140
|
|
20250331,141600,171912074,716,716,716,716,0
|
|
20250331,141500,171912074,716,716,716,716,0
|
|
20250331,141400,171912074,716,716,716,716,0
|
|
20250331,141300,171912074,716,720,720,716,5333
|
|
20250331,141200,168087211,720,720,720,720,0
|
|
20250331,141100,168087211,720,720,720,720,0
|
|
20250331,141000,168087211,720,720,720,720,5000
|
|
20250331,140900,164487211,722,722,722,722,82
|
|
20250331,140800,164428007,722,722,722,722,0
|
|
20250331,140700,164428007,722,722,722,722,138
|
|
20250331,140600,164328371,720,719,720,717,6596
|
|
20250331,140500,159595837,718,719,719,718,3000
|
|
20250331,140400,157440601,723,723,723,723,1
|
|
20250331,140300,157439878,723,723,723,723,1
|
|
20250331,140200,157439155,719,719,719,719,0
|
|
20250331,140100,157439155,719,722,722,719,417
|
|
20250331,140000,157138981,717,717,717,717,0
|
|
20250331,135900,157138981,717,717,717,717,0
|
|
20250331,135800,157138981,717,717,717,717,0
|
|
20250331,135700,157138981,717,717,717,717,0
|
|
20250331,135600,157138981,717,717,717,717,0
|
|
20250331,135500,157138981,717,719,719,717,2838
|
|
20250331,135400,155098735,724,724,724,724,0
|
|
20250331,135300,155098735,724,724,724,724,0
|
|
20250331,135200,155098735,724,724,724,724,0
|
|
20250331,135100,155098735,724,724,724,724,0
|
|
20250331,135000,155098735,724,724,724,724,0
|
|
20250331,134900,155098735,724,724,724,724,0
|
|
20250331,134800,155098735,724,724,724,724,0
|
|
20250331,134700,155098735,724,724,724,724,0
|
|
20250331,134600,155098735,724,724,724,724,0
|
|
20250331,134500,155098735,724,724,724,724,0
|
|
20250331,134400,155098735,724,720,724,718,10704
|
|
20250331,134300,147407039,718,718,718,718,0
|
|
20250331,134200,147407039,718,719,719,718,300
|
|
20250331,134100,147191633,719,719,719,719,0
|
|
20250331,134000,147191633,719,719,719,719,0
|
|
20250331,133900,147191633,719,719,719,719,0
|
|
20250331,133800,147191633,719,719,719,719,0
|
|
20250331,133700,147191633,719,719,719,719,1000
|
|
20250331,133600,146472633,720,720,720,720,0
|
|
20250331,133500,146472633,720,720,720,720,0
|
|
20250331,133400,146472633,720,720,720,720,118
|
|
20250331,133300,146387673,720,720,720,720,0
|
|
20250331,133200,146387673,720,720,720,720,0
|
|
20250331,133100,146387673,720,720,720,720,0
|
|
20250331,133000,146387673,720,720,720,720,0
|
|
20250331,132900,146387673,720,720,720,720,0
|
|
20250331,132800,146387673,720,720,720,720,0
|
|
20250331,132700,146387673,720,720,720,720,0
|
|
20250331,132600,146387673,720,720,720,720,0
|
|
20250331,132500,146387673,720,720,720,720,0
|
|
20250331,132400,146387673,720,720,720,720,0
|
|
20250331,132300,146387673,720,720,720,719,13615
|
|
20250331,132200,136584951,720,720,720,720,0
|
|
20250331,132100,136584951,720,720,720,720,156
|
|
20250331,132000,136472631,723,723,723,723,0
|
|
20250331,131900,136472631,723,723,723,723,0
|
|
20250331,131800,136472631,723,723,723,723,0
|
|
20250331,131700,136472631,723,723,723,723,0
|
|
20250331,131600,136472631,723,723,723,723,0
|
|
20250331,131500,136472631,723,723,723,723,0
|
|
20250331,131400,136472631,723,723,723,723,14
|
|
20250331,131300,136462509,723,723,723,723,0
|
|
20250331,131200,136462509,723,723,723,723,0
|
|
20250331,131100,136462509,723,723,723,723,10
|
|
20250331,131000,136455279,723,723,723,723,89
|
|
20250331,130900,136390932,723,723,723,723,1302
|
|
20250331,130800,135449586,720,720,720,720,0
|
|
20250331,130700,135449586,720,720,720,720,0
|
|
20250331,130600,135449586,720,720,720,720,0
|
|
20250331,130500,135449586,720,722,722,720,12875
|
|
20250331,130400,126175029,723,722,723,722,1152
|
|
20250331,130300,125343203,722,722,722,722,1501
|
|
20250331,130200,124259481,725,725,725,725,0
|
|
20250331,130100,124259481,725,725,725,725,1
|
|
20250331,130000,124258756,726,726,726,726,0
|
|
20250331,125900,124258756,726,726,726,726,1
|
|
20250331,125800,124258030,727,727,727,727,0
|
|
20250331,125700,124258030,727,727,727,727,342
|
|
20250331,125600,124009396,721,721,721,721,0
|
|
20250331,125500,124009396,721,721,721,721,0
|
|
20250331,125400,124009396,721,724,724,721,4500
|
|
20250331,125300,120758040,728,728,728,728,1
|
|
20250331,125200,120757312,724,724,724,724,0
|
|
20250331,125100,120757312,724,724,724,724,0
|
|
20250331,125000,120757312,724,724,724,724,0
|
|
20250331,124900,120757312,724,724,724,724,0
|
|
20250331,124800,120757312,724,724,724,724,0
|
|
20250331,124700,120757312,724,726,726,724,2000
|
|
20250331,124600,119309150,728,728,728,728,0
|
|
20250331,124500,119309150,728,728,728,728,0
|
|
20250331,124400,119309150,728,728,728,728,0
|
|
20250331,124300,119309150,728,728,728,728,169
|
|
20250331,124200,119186118,727,727,727,727,1
|
|
20250331,124100,119185391,728,728,728,728,0
|
|
20250331,124000,119185391,728,728,728,728,0
|
|
20250331,123900,119185391,728,728,728,728,0
|
|
20250331,123800,119185391,728,728,728,728,0
|
|
20250331,123700,119185391,728,728,728,728,0
|
|
20250331,123600,119185391,728,728,728,728,0
|
|
20250331,123500,119185391,728,728,728,728,0
|
|
20250331,123400,119185391,728,728,728,728,0
|
|
20250331,123300,119185391,728,728,728,728,2
|
|
20250331,123200,119183935,728,728,728,728,1
|
|
20250331,123100,119183207,724,724,724,724,3000
|
|
20250331,123000,117011207,725,724,725,724,1025
|
|
20250331,122900,116268908,724,724,724,724,178
|
|
20250331,122800,116140036,729,729,729,729,0
|
|
20250331,122700,116140036,729,729,729,729,0
|
|
20250331,122600,116140036,729,729,729,729,0
|
|
20250331,122500,116140036,729,729,729,729,0
|
|
20250331,122400,116140036,729,729,729,729,0
|
|
20250331,122300,116140036,729,729,729,729,0
|
|
20250331,122200,116140036,729,729,729,729,1
|
|
20250331,122100,116139307,724,724,724,724,0
|
|
20250331,122000,116139307,724,724,724,724,0
|
|
20250331,121900,116139307,724,724,724,724,0
|
|
20250331,121800,116139307,724,724,724,724,1000
|
|
20250331,121700,115415307,724,724,724,724,0
|
|
20250331,121600,115415307,724,724,724,724,0
|
|
20250331,121500,115415307,724,724,724,724,0
|
|
20250331,121400,115415307,724,724,724,724,0
|
|
20250331,121300,115415307,724,724,724,724,1000
|
|
20250331,121200,114691307,723,723,723,723,0
|
|
20250331,121100,114691307,723,723,723,723,0
|
|
20250331,121000,114691307,723,723,723,723,0
|
|
20250331,120900,114691307,723,723,723,723,0
|
|
20250331,120800,114691307,723,725,725,723,1500
|
|
20250331,120700,113604691,725,725,725,725,0
|
|
20250331,120600,113604691,725,725,725,725,0
|
|
20250331,120500,113604691,725,725,725,725,1000
|
|
20250331,120400,112879691,725,725,725,725,950
|
|
20250331,120300,112190941,725,726,726,725,3143
|
|
20250331,120200,109911125,726,730,730,726,112
|
|
20250331,120100,109829703,727,727,727,727,0
|
|
20250331,120000,109829703,727,727,727,727,1000
|
|
20250331,115900,109102703,726,726,726,726,0
|
|
20250331,115800,109102703,726,726,726,726,1001
|
|
20250331,115700,108375977,725,725,725,725,69
|
|
20250331,115600,108325952,724,725,725,724,1000
|
|
20250331,115500,107601942,723,726,726,723,3000
|
|
20250331,115400,105432625,730,730,730,730,0
|
|
20250331,115300,105432625,730,730,730,730,133
|
|
20250331,115200,105335535,732,732,732,732,0
|
|
20250331,115100,105335535,732,732,732,732,0
|
|
20250331,115000,105335535,732,732,732,732,0
|
|
20250331,114900,105335535,732,732,732,732,1
|
|
20250331,114800,105334803,722,722,722,722,1000
|
|
20250331,114700,104612803,723,723,723,723,0
|
|
20250331,114600,104612803,723,723,723,723,0
|
|
20250331,114500,104612803,723,723,723,723,0
|
|
20250331,114400,104612803,723,723,723,723,3000
|
|
20250331,114300,102443803,723,723,723,723,0
|
|
20250331,114200,102443803,723,723,723,723,0
|
|
20250331,114100,102443803,723,723,723,723,0
|
|
20250331,114000,102443803,723,723,723,723,0
|
|
20250331,113900,102443803,723,723,723,723,0
|
|
20250331,113800,102443803,723,723,723,723,0
|
|
20250331,113700,102443803,723,723,723,723,1
|
|
20250331,113600,102443080,723,723,723,723,0
|
|
20250331,113500,102443080,723,732,732,723,3001
|
|
20250331,113400,100273248,732,732,732,732,0
|
|
20250331,113300,100273248,732,732,732,732,0
|
|
20250331,113200,100273248,732,725,732,722,1001
|
|
20250331,113100,99549151,732,730,732,725,2555
|
|
20250331,113000,97691769,729,728,729,728,184
|
|
20250331,112900,97557816,728,728,728,728,0
|
|
20250331,112800,97557816,728,728,728,728,0
|
|
20250331,112700,97557816,728,728,728,728,0
|
|
20250331,112600,97557816,728,728,728,728,216
|
|
20250331,112500,97400568,728,728,728,728,1
|
|
20250331,112400,97399840,720,727,727,712,53516
|
|
20250331,112300,58885716,727,727,727,727,0
|
|
20250331,112200,58885716,727,727,727,727,0
|
|
20250331,112100,58885716,727,727,727,727,400
|
|
20250331,112000,58594916,726,727,727,726,1000
|
|
20250331,111900,57868474,727,727,727,727,0
|
|
20250331,111800,57868474,727,727,727,727,0
|
|
20250331,111700,57868474,727,727,727,727,0
|
|
20250331,111600,57868474,727,728,728,727,3000
|
|
20250331,111500,55686161,728,728,728,728,0
|
|
20250331,111400,55686161,728,728,728,728,0
|
|
20250331,111300,55686161,728,728,728,728,0
|
|
20250331,111200,55686161,728,728,728,728,0
|
|
20250331,111100,55686161,728,728,728,728,0
|
|
20250331,111000,55686161,728,728,728,728,0
|
|
20250331,110900,55686161,728,728,728,728,0
|
|
20250331,110800,55686161,728,728,728,728,0
|
|
20250331,110700,55686161,728,728,728,728,0
|
|
20250331,110600,55686161,728,728,728,728,0
|
|
20250331,110500,55686161,728,728,728,728,0
|
|
20250331,110400,55686161,728,728,728,728,24
|
|
20250331,110300,55668689,728,728,728,728,4206
|
|
20250331,110200,52606721,728,730,730,728,18886
|
|
20250331,110100,38837165,730,730,730,730,0
|
|
20250331,110000,38837165,730,732,732,730,2560
|
|
20250331,105900,36966108,732,732,732,732,0
|
|
20250331,105800,36966108,732,732,732,732,0
|
|
20250331,105700,36966108,732,732,732,732,0
|
|
20250331,105600,36966108,732,732,732,732,0
|
|
20250331,105500,36966108,732,732,732,732,0
|
|
20250331,105400,36966108,732,732,732,732,0
|
|
20250331,105300,36966108,732,732,732,732,0
|
|
20250331,105200,36966108,732,732,732,732,0
|
|
20250331,105100,36966108,732,732,732,732,0
|
|
20250331,105000,36966108,732,732,732,732,0
|
|
20250331,104900,36966108,732,732,732,732,0
|
|
20250331,104800,36966108,732,732,732,732,0
|
|
20250331,104700,36966108,732,732,732,732,0
|
|
20250331,104600,36966108,732,732,732,732,0
|
|
20250331,104500,36966108,732,733,733,732,1000
|
|
20250331,104400,36233894,733,733,733,733,0
|
|
20250331,104300,36233894,733,733,733,733,0
|
|
20250331,104200,36233894,733,733,733,733,0
|
|
20250331,104100,36233894,733,733,733,733,0
|
|
20250331,104000,36233894,733,733,733,733,0
|
|
20250331,103900,36233894,733,733,733,733,0
|
|
20250331,103800,36233894,733,733,733,733,0
|
|
20250331,103700,36233894,733,733,733,733,0
|
|
20250331,103600,36233894,733,733,733,733,0
|
|
20250331,103500,36233894,733,733,733,733,0
|
|
20250331,103400,36233894,733,733,733,733,0
|
|
20250331,103300,36233894,733,733,733,733,0
|
|
20250331,103200,36233894,733,733,733,733,0
|
|
20250331,103100,36233894,733,733,733,733,0
|
|
20250331,103000,36233894,733,733,733,733,0
|
|
20250331,102900,36233894,733,733,733,733,0
|
|
20250331,102800,36233894,733,733,733,733,1864
|
|
20250331,102700,34867582,733,734,734,733,1671
|
|
20250331,102600,33641069,734,734,734,734,0
|
|
20250331,102500,33641069,734,734,734,734,0
|
|
20250331,102400,33641069,734,734,734,734,0
|
|
20250331,102300,33641069,734,734,734,734,1000
|
|
20250331,102200,32907069,734,734,734,734,0
|
|
20250331,102100,32907069,734,734,734,734,193
|
|
20250331,102000,32765407,737,737,737,737,0
|
|
20250331,101900,32765407,737,737,737,737,1636
|
|
20250331,101800,31559675,738,739,739,738,235
|
|
20250331,101700,31386150,739,739,739,739,0
|
|
20250331,101600,31386150,739,739,739,739,0
|
|
20250331,101500,31386150,739,739,739,739,0
|
|
20250331,101400,31386150,739,739,739,737,989
|
|
20250331,101300,30655393,739,739,739,739,3
|
|
20250331,101200,30653176,739,739,739,739,93
|
|
20250331,101100,30584449,739,739,739,739,0
|
|
20250331,101000,30584449,739,739,739,739,0
|
|
20250331,100900,30584449,739,739,739,739,0
|
|
20250331,100800,30584449,739,739,739,739,5
|
|
20250331,100700,30580754,746,746,746,746,0
|
|
20250331,100600,30580754,746,746,746,746,0
|
|
20250331,100500,30580754,746,746,746,746,0
|
|
20250331,100400,30580754,746,746,746,746,0
|
|
20250331,100300,30580754,746,746,746,746,8
|
|
20250331,100200,30574786,748,748,748,748,0
|
|
20250331,100100,30574786,748,748,748,748,0
|
|
20250331,100000,30574786,748,748,748,748,0
|
|
20250331,095900,30574786,748,748,748,748,0
|
|
20250331,095800,30574786,748,748,748,748,50
|
|
20250331,095700,30537386,748,748,748,748,0
|
|
20250331,095600,30537386,748,748,748,748,0
|
|
20250331,095500,30537386,748,748,748,748,0
|
|
20250331,095400,30537386,748,748,748,748,0
|
|
20250331,095300,30537386,748,748,748,748,0
|
|
20250331,095200,30537386,748,748,748,748,0
|
|
20250331,095100,30537386,748,748,748,748,60
|
|
20250331,095000,30492506,748,748,748,748,0
|
|
20250331,094900,30492506,748,748,748,748,5
|
|
20250331,094800,30488766,748,748,748,748,165
|
|
20250331,094700,30365346,748,748,748,748,0
|
|
20250331,094600,30365346,748,748,748,748,1
|
|
20250331,094500,30364598,748,748,748,748,1
|
|
20250331,094400,30363850,749,749,749,749,0
|
|
20250331,094300,30363850,749,741,749,741,4649
|
|
20250331,094200,26886491,740,740,740,740,300
|
|
20250331,094100,26664491,740,740,740,740,0
|
|
20250331,094000,26664491,740,740,740,740,0
|
|
20250331,093900,26664491,740,740,740,740,0
|
|
20250331,093800,26664491,740,740,740,740,8
|
|
20250331,093700,26658571,737,737,737,737,950
|
|
20250331,093600,25958421,737,733,737,733,10
|
|
20250331,093500,25951087,733,733,733,733,0
|
|
20250331,093400,25951087,733,733,733,733,0
|
|
20250331,093300,25951087,733,733,733,733,0
|
|
20250331,093200,25951087,733,733,733,733,0
|
|
20250331,093100,25951087,733,732,733,732,222
|
|
20250331,093000,25788573,728,732,732,728,2893
|
|
20250331,092900,23670917,732,732,732,732,0
|
|
20250331,092800,23670917,732,732,732,732,0
|
|
20250331,092700,23670917,732,732,732,732,600
|
|
20250331,092600,23231717,732,732,732,732,1600
|
|
20250331,092500,22060517,736,736,737,736,2775
|
|
20250331,092400,20017442,738,739,759,737,9265
|
|
20250331,092300,13167905,736,736,736,736,0
|
|
20250331,092200,13167905,736,732,736,732,2770
|
|
20250331,092100,11139122,732,732,732,732,0
|
|
20250331,092000,11139122,732,733,733,729,3110
|
|
20250331,091900,8862811,736,736,736,736,0
|
|
20250331,091800,8862811,736,737,737,736,1337
|
|
20250331,091700,7878442,736,736,736,736,0
|
|
20250331,091600,7878442,736,736,736,736,0
|
|
20250331,091500,7878442,736,742,742,736,2221
|
|
20250331,091400,6240726,743,747,747,743,265
|
|
20250331,091300,6043784,748,748,748,748,0
|
|
20250331,091200,6043784,748,748,748,748,71
|
|
20250331,091100,5990676,751,751,751,751,0
|
|
20250331,091000,5990676,751,751,751,751,10
|
|
20250331,090900,5983166,749,750,750,749,51
|
|
20250331,090800,5944917,750,752,752,750,30
|
|
20250331,090700,5922360,750,753,753,750,28
|
|
20250331,090600,5901306,749,757,759,749,3003
|
|
20250331,090500,3626628,747,757,757,747,1703
|
|
20250331,090400,2352063,758,758,758,758,1
|
|
20250331,090300,2351305,740,740,740,740,0
|
|
20250331,090200,2351305,740,740,740,740,137
|
|
20250331,090100,2249925,759,759,759,759,0
|
|
20250331,090000,2249925,759,725,759,725,3101
|