664 lines
28 KiB
CSV
664 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,200100,68968777,257,257,257,257,2496
|
|
20250331,200000,68968777,257,257,257,257,0
|
|
20250331,195900,68968777,257,257,257,257,0
|
|
20250331,195800,68968777,257,257,257,257,0
|
|
20250331,195700,68968777,257,257,257,257,0
|
|
20250331,195600,68968777,257,257,257,257,0
|
|
20250331,195500,68968777,257,257,257,257,0
|
|
20250331,195400,68968777,257,257,257,257,0
|
|
20250331,195300,68968777,257,257,257,257,0
|
|
20250331,195200,68968777,257,257,257,257,0
|
|
20250331,195100,68968777,257,257,257,257,0
|
|
20250331,195000,68968777,257,257,257,257,0
|
|
20250331,194900,68968777,257,257,257,257,0
|
|
20250331,194800,68968777,257,257,257,257,0
|
|
20250331,194700,68968777,257,257,257,257,0
|
|
20250331,194600,68968777,257,257,257,257,0
|
|
20250331,194500,68968777,257,257,257,257,0
|
|
20250331,194400,68968777,257,257,257,257,0
|
|
20250331,194300,68968777,257,257,257,257,0
|
|
20250331,194200,68968777,257,257,257,257,0
|
|
20250331,194100,68968777,257,257,257,257,0
|
|
20250331,194000,68968777,257,257,257,257,0
|
|
20250331,193900,68968777,257,257,257,257,0
|
|
20250331,193800,68968777,257,257,257,257,0
|
|
20250331,193700,68968777,257,257,257,257,0
|
|
20250331,193600,68968777,257,257,257,257,0
|
|
20250331,193500,68968777,257,257,257,257,0
|
|
20250331,193400,68968777,257,257,257,257,0
|
|
20250331,193300,68968777,257,257,257,257,0
|
|
20250331,193200,68968777,257,257,257,257,0
|
|
20250331,193100,68968777,257,257,257,257,2496
|
|
20250331,193000,68968777,257,257,257,257,0
|
|
20250331,192900,68968777,257,257,257,257,0
|
|
20250331,192800,68968777,257,257,257,257,0
|
|
20250331,192700,68968777,257,257,257,257,0
|
|
20250331,192600,68968777,257,257,257,257,0
|
|
20250331,192500,68968777,257,257,257,257,0
|
|
20250331,192400,68968777,257,257,257,257,0
|
|
20250331,192300,68968777,257,257,257,257,0
|
|
20250331,192200,68968777,257,257,257,257,0
|
|
20250331,192100,68968777,257,257,257,257,0
|
|
20250331,192000,68968777,257,257,257,257,0
|
|
20250331,191900,68968777,257,257,257,257,0
|
|
20250331,191800,68968777,257,257,257,257,0
|
|
20250331,191700,68968777,257,257,257,257,0
|
|
20250331,191600,68968777,257,257,257,257,0
|
|
20250331,191500,68968777,257,257,257,257,0
|
|
20250331,191400,68968777,257,257,257,257,0
|
|
20250331,191300,68968777,257,257,257,257,0
|
|
20250331,191200,68968777,257,257,257,257,0
|
|
20250331,191100,68968777,257,257,257,257,0
|
|
20250331,191000,68968777,257,257,257,257,0
|
|
20250331,190900,68968777,257,257,257,257,0
|
|
20250331,190800,68968777,257,257,257,257,0
|
|
20250331,190700,68968777,257,257,257,257,0
|
|
20250331,190600,68968777,257,257,257,257,0
|
|
20250331,190500,68968777,257,257,257,257,0
|
|
20250331,190400,68968777,257,257,257,257,0
|
|
20250331,190300,68968777,257,257,257,257,0
|
|
20250331,190200,68968777,257,257,257,257,0
|
|
20250331,190100,68968777,257,257,257,257,2496
|
|
20250331,190000,68968777,257,257,257,257,0
|
|
20250331,185900,68968777,257,257,257,257,0
|
|
20250331,185800,68968777,257,257,257,257,0
|
|
20250331,185700,68968777,257,257,257,257,0
|
|
20250331,185600,68968777,257,257,257,257,0
|
|
20250331,185500,68968777,257,257,257,257,0
|
|
20250331,185400,68968777,257,257,257,257,0
|
|
20250331,185300,68968777,257,257,257,257,0
|
|
20250331,185200,68968777,257,257,257,257,0
|
|
20250331,185100,68968777,257,257,257,257,0
|
|
20250331,185000,68968777,257,257,257,257,0
|
|
20250331,184900,68968777,257,257,257,257,0
|
|
20250331,184800,68968777,257,257,257,257,0
|
|
20250331,184700,68968777,257,257,257,257,0
|
|
20250331,184600,68968777,257,257,257,257,0
|
|
20250331,184500,68968777,257,257,257,257,0
|
|
20250331,184400,68968777,257,257,257,257,0
|
|
20250331,184300,68968777,257,257,257,257,0
|
|
20250331,184200,68968777,257,257,257,257,0
|
|
20250331,184100,68968777,257,257,257,257,0
|
|
20250331,184000,68968777,257,257,257,257,0
|
|
20250331,183900,68968777,257,257,257,257,0
|
|
20250331,183800,68968777,257,257,257,257,0
|
|
20250331,183700,68968777,257,257,257,257,0
|
|
20250331,183600,68968777,257,257,257,257,0
|
|
20250331,183500,68968777,257,257,257,257,0
|
|
20250331,183400,68968777,257,257,257,257,0
|
|
20250331,183300,68968777,257,257,257,257,0
|
|
20250331,183200,68968777,257,257,257,257,0
|
|
20250331,183100,68968777,257,257,257,257,2496
|
|
20250331,183000,68968777,257,257,257,257,0
|
|
20250331,182900,68968777,257,257,257,257,0
|
|
20250331,182800,68968777,257,257,257,257,0
|
|
20250331,182700,68968777,257,257,257,257,0
|
|
20250331,182600,68968777,257,257,257,257,0
|
|
20250331,182500,68968777,257,257,257,257,0
|
|
20250331,182400,68968777,257,257,257,257,0
|
|
20250331,182300,68968777,257,257,257,257,0
|
|
20250331,182200,68968777,257,257,257,257,0
|
|
20250331,182100,68968777,257,257,257,257,0
|
|
20250331,182000,68968777,257,257,257,257,0
|
|
20250331,181900,68968777,257,257,257,257,0
|
|
20250331,181800,68968777,257,257,257,257,0
|
|
20250331,181700,68968777,257,257,257,257,0
|
|
20250331,181600,68968777,257,257,257,257,0
|
|
20250331,181500,68968777,257,257,257,257,0
|
|
20250331,181400,68968777,257,257,257,257,0
|
|
20250331,181300,68968777,257,257,257,257,0
|
|
20250331,181200,68968777,257,257,257,257,0
|
|
20250331,181100,68968777,257,257,257,257,0
|
|
20250331,181000,68968777,257,257,257,257,0
|
|
20250331,180900,68968777,257,257,257,257,0
|
|
20250331,180800,68968777,257,257,257,257,0
|
|
20250331,180700,68968777,257,257,257,257,0
|
|
20250331,180600,68968777,257,257,257,257,0
|
|
20250331,180500,68968777,257,257,257,257,0
|
|
20250331,180400,68968777,257,257,257,257,0
|
|
20250331,180300,68968777,257,257,257,257,0
|
|
20250331,180200,68968777,257,257,257,257,0
|
|
20250331,180100,68968777,257,257,257,257,2496
|
|
20250331,180000,68968777,257,257,257,257,0
|
|
20250331,175900,68968777,257,257,257,257,0
|
|
20250331,175800,68968777,257,257,257,257,0
|
|
20250331,175700,68968777,257,257,257,257,0
|
|
20250331,175600,68968777,257,257,257,257,0
|
|
20250331,175500,68968777,257,257,257,257,0
|
|
20250331,175400,68968777,257,257,257,257,0
|
|
20250331,175300,68968777,257,257,257,257,0
|
|
20250331,175200,68968777,257,257,257,257,0
|
|
20250331,175100,68968777,257,257,257,257,0
|
|
20250331,175000,68968777,257,257,257,257,0
|
|
20250331,174900,68968777,257,257,257,257,0
|
|
20250331,174800,68968777,257,257,257,257,0
|
|
20250331,174700,68968777,257,257,257,257,0
|
|
20250331,174600,68968777,257,257,257,257,0
|
|
20250331,174500,68968777,257,257,257,257,0
|
|
20250331,174400,68968777,257,257,257,257,0
|
|
20250331,174300,68968777,257,257,257,257,0
|
|
20250331,174200,68968777,257,257,257,257,0
|
|
20250331,174100,68968777,257,257,257,257,0
|
|
20250331,174000,68968777,257,257,257,257,0
|
|
20250331,173900,68968777,257,257,257,257,0
|
|
20250331,173800,68968777,257,257,257,257,0
|
|
20250331,173700,68968777,257,257,257,257,0
|
|
20250331,173600,68968777,257,257,257,257,0
|
|
20250331,173500,68968777,257,257,257,257,0
|
|
20250331,173400,68968777,257,257,257,257,0
|
|
20250331,173300,68968777,257,257,257,257,0
|
|
20250331,173200,68968777,257,257,257,257,0
|
|
20250331,173100,68968777,257,257,257,257,2496
|
|
20250331,173000,68968777,257,257,257,257,0
|
|
20250331,172900,68968777,257,257,257,257,0
|
|
20250331,172800,68968777,257,257,257,257,0
|
|
20250331,172700,68968777,257,257,257,257,0
|
|
20250331,172600,68968777,257,257,257,257,0
|
|
20250331,172500,68968777,257,257,257,257,0
|
|
20250331,172400,68968777,257,257,257,257,0
|
|
20250331,172300,68968777,257,257,257,257,0
|
|
20250331,172200,68968777,257,257,257,257,0
|
|
20250331,172100,68968777,257,257,257,257,0
|
|
20250331,172000,68968777,257,257,257,257,0
|
|
20250331,171900,68968777,257,257,257,257,0
|
|
20250331,171800,68968777,257,257,257,257,0
|
|
20250331,171700,68968777,257,257,257,257,0
|
|
20250331,171600,68968777,257,257,257,257,0
|
|
20250331,171500,68968777,257,257,257,257,0
|
|
20250331,171400,68968777,257,257,257,257,0
|
|
20250331,171300,68968777,257,257,257,257,0
|
|
20250331,171200,68968777,257,257,257,257,0
|
|
20250331,171100,68968777,257,257,257,257,0
|
|
20250331,171000,68968777,257,257,257,257,0
|
|
20250331,170900,68968777,257,257,257,257,0
|
|
20250331,170800,68968777,257,257,257,257,0
|
|
20250331,170700,68968777,257,257,257,257,0
|
|
20250331,170600,68968777,257,257,257,257,0
|
|
20250331,170500,68968777,257,257,257,257,0
|
|
20250331,170400,68968777,257,257,257,257,0
|
|
20250331,170300,68968777,257,257,257,257,0
|
|
20250331,170200,68968777,257,257,257,257,0
|
|
20250331,170100,68968777,257,257,257,257,2496
|
|
20250331,170000,68968777,257,257,257,257,0
|
|
20250331,165900,68968777,257,257,257,257,0
|
|
20250331,165800,68968777,257,257,257,257,0
|
|
20250331,165700,68968777,257,257,257,257,0
|
|
20250331,165600,68968777,257,257,257,257,0
|
|
20250331,165500,68968777,257,257,257,257,0
|
|
20250331,165400,68968777,257,257,257,257,0
|
|
20250331,165300,68968777,257,257,257,257,0
|
|
20250331,165200,68968777,257,257,257,257,0
|
|
20250331,165100,68968777,257,257,257,257,0
|
|
20250331,165000,68968777,257,257,257,257,0
|
|
20250331,164900,68968777,257,257,257,257,0
|
|
20250331,164800,68968777,257,257,257,257,0
|
|
20250331,164700,68968777,257,257,257,257,0
|
|
20250331,164600,68968777,257,257,257,257,0
|
|
20250331,164500,68968777,257,257,257,257,0
|
|
20250331,164400,68968777,257,257,257,257,0
|
|
20250331,164300,68968777,257,257,257,257,0
|
|
20250331,164200,68968777,257,257,257,257,0
|
|
20250331,164100,68968777,257,257,257,257,0
|
|
20250331,164000,68968777,257,257,257,257,0
|
|
20250331,163900,68968777,257,257,257,257,0
|
|
20250331,163800,68968777,257,257,257,257,0
|
|
20250331,163700,68968777,257,257,257,257,0
|
|
20250331,163600,68968777,257,257,257,257,0
|
|
20250331,163500,68968777,257,257,257,257,0
|
|
20250331,163400,68968777,257,257,257,257,0
|
|
20250331,163300,68968777,257,257,257,257,0
|
|
20250331,163200,68968777,257,257,257,257,0
|
|
20250331,163100,68968777,257,257,257,257,2496
|
|
20250331,163000,68968777,257,257,257,257,0
|
|
20250331,162900,68968777,257,257,257,257,0
|
|
20250331,162800,68968777,257,257,257,257,0
|
|
20250331,162700,68968777,257,257,257,257,0
|
|
20250331,162600,68968777,257,257,257,257,0
|
|
20250331,162500,68968777,257,257,257,257,0
|
|
20250331,162400,68968777,257,257,257,257,0
|
|
20250331,162300,68968777,257,257,257,257,0
|
|
20250331,162200,68968777,257,257,257,257,0
|
|
20250331,162100,68968777,257,257,257,257,0
|
|
20250331,162000,68968777,257,257,257,257,0
|
|
20250331,161900,68968777,257,257,257,257,0
|
|
20250331,161800,68968777,257,257,257,257,0
|
|
20250331,161700,68968777,257,257,257,257,0
|
|
20250331,161600,68968777,257,257,257,257,0
|
|
20250331,161500,68968777,257,257,257,257,0
|
|
20250331,161400,68968777,257,257,257,257,0
|
|
20250331,161300,68968777,257,257,257,257,0
|
|
20250331,161200,68968777,257,257,257,257,0
|
|
20250331,161100,68968777,257,257,257,257,0
|
|
20250331,161000,68968777,257,257,257,257,0
|
|
20250331,160900,68968777,257,257,257,257,0
|
|
20250331,160800,68968777,257,257,257,257,0
|
|
20250331,160700,68968777,257,257,257,257,0
|
|
20250331,160600,68968777,257,257,257,257,0
|
|
20250331,160500,68968777,257,257,257,257,0
|
|
20250331,160400,68968777,257,257,257,257,0
|
|
20250331,160300,68968777,257,257,257,257,0
|
|
20250331,160200,68968777,257,257,257,257,0
|
|
20250331,160100,68968777,257,257,257,257,2496
|
|
20250331,160000,68968777,257,257,257,257,0
|
|
20250331,155900,68968777,257,257,257,257,0
|
|
20250331,155800,68968777,257,257,257,257,0
|
|
20250331,155700,68968777,257,257,257,257,0
|
|
20250331,155600,68968777,257,257,257,257,0
|
|
20250331,155500,68968777,257,257,257,257,0
|
|
20250331,155400,68968777,257,257,257,257,0
|
|
20250331,155300,68968777,257,257,257,257,0
|
|
20250331,155200,68968777,257,257,257,257,0
|
|
20250331,155100,68968777,257,257,257,257,0
|
|
20250331,155000,68968777,257,257,257,257,0
|
|
20250331,154900,68968777,257,257,257,257,0
|
|
20250331,154800,68968777,257,257,257,257,0
|
|
20250331,154700,68968777,257,257,257,257,0
|
|
20250331,154600,68968777,257,257,257,257,0
|
|
20250331,154500,68968777,257,257,257,257,0
|
|
20250331,154400,68968777,257,257,257,257,0
|
|
20250331,154300,68968777,257,257,257,257,0
|
|
20250331,154200,68968777,257,257,257,257,0
|
|
20250331,154100,68968777,257,257,257,257,0
|
|
20250331,154000,68968777,257,257,257,257,0
|
|
20250331,153900,68968777,257,257,257,257,0
|
|
20250331,153800,68968777,257,257,257,257,0
|
|
20250331,153700,68968777,257,257,257,257,0
|
|
20250331,153600,68968777,257,257,257,257,0
|
|
20250331,153500,68968777,257,257,257,257,0
|
|
20250331,153400,68968777,257,257,257,257,0
|
|
20250331,153300,68968777,257,257,257,257,0
|
|
20250331,153200,68968777,257,257,257,257,0
|
|
20250331,153100,68968777,257,257,257,257,2496
|
|
20250331,153000,68968777,257,257,257,257,2496
|
|
20250331,152900,68327305,260,260,260,260,0
|
|
20250331,152800,68327305,260,260,260,260,0
|
|
20250331,152700,68327305,260,260,260,260,0
|
|
20250331,152600,68327305,260,260,260,260,0
|
|
20250331,152500,68327305,260,260,260,260,0
|
|
20250331,152400,68327305,260,260,260,260,0
|
|
20250331,152300,68327305,260,260,260,260,0
|
|
20250331,152200,68327305,260,260,260,260,0
|
|
20250331,152100,68327305,260,260,260,260,0
|
|
20250331,152000,68327305,260,260,260,260,0
|
|
20250331,151900,68327305,260,259,260,259,4
|
|
20250331,151800,68326266,259,259,259,258,1051
|
|
20250331,151700,68054951,260,260,260,260,0
|
|
20250331,151600,68054951,260,260,260,260,0
|
|
20250331,151500,68054951,260,260,260,260,0
|
|
20250331,151400,68054951,260,260,260,260,0
|
|
20250331,151300,68054951,260,260,260,260,3961
|
|
20250331,151200,67025091,260,260,260,260,327
|
|
20250331,151100,66940071,260,260,260,260,3
|
|
20250331,151000,66939291,260,258,260,258,6
|
|
20250331,150900,66937740,256,257,257,256,1000
|
|
20250331,150800,66680915,257,257,257,257,0
|
|
20250331,150700,66680915,257,257,257,257,539
|
|
20250331,150600,66542392,257,258,258,257,461
|
|
20250331,150500,66423687,258,258,258,258,1000
|
|
20250331,150400,66165687,258,258,258,258,346
|
|
20250331,150300,66076419,260,260,260,260,3843
|
|
20250331,150200,65077239,259,258,259,258,20
|
|
20250331,150100,65072060,259,259,259,259,0
|
|
20250331,150000,65072060,259,258,259,258,557
|
|
20250331,145900,64928004,260,260,260,260,0
|
|
20250331,145800,64928004,260,260,260,260,0
|
|
20250331,145700,64928004,260,260,260,260,0
|
|
20250331,145600,64928004,260,260,260,260,100
|
|
20250331,145500,64902004,260,260,260,259,1870
|
|
20250331,145400,64416014,260,259,261,259,6115
|
|
20250331,145300,62822855,258,257,258,257,1575
|
|
20250331,145200,62417721,256,256,256,256,0
|
|
20250331,145100,62417721,256,256,256,256,1041
|
|
20250331,145000,62151225,256,256,256,256,0
|
|
20250331,144900,62151225,256,256,256,256,0
|
|
20250331,144800,62151225,256,256,256,256,0
|
|
20250331,144700,62151225,256,256,256,256,0
|
|
20250331,144600,62151225,256,256,256,256,26
|
|
20250331,144500,62144569,256,256,256,256,0
|
|
20250331,144400,62144569,256,256,256,256,383
|
|
20250331,144300,62046521,256,256,256,256,0
|
|
20250331,144200,62046521,256,256,256,256,4
|
|
20250331,144100,62045497,257,257,257,257,0
|
|
20250331,144000,62045497,257,257,257,257,1946
|
|
20250331,143900,61545375,258,258,258,258,0
|
|
20250331,143800,61545375,258,258,258,258,9
|
|
20250331,143700,61543053,258,256,258,254,14661
|
|
20250331,143600,57801979,258,258,258,257,278
|
|
20250331,143500,57730281,258,257,258,257,68
|
|
20250331,143400,57712804,257,257,257,257,0
|
|
20250331,143300,57712804,257,257,257,257,0
|
|
20250331,143200,57712804,257,257,257,257,0
|
|
20250331,143100,57712804,257,257,257,257,26
|
|
20250331,143000,57706122,257,257,257,257,0
|
|
20250331,142900,57706122,257,257,257,256,5006
|
|
20250331,142800,56424564,257,257,257,257,4
|
|
20250331,142700,56423536,258,258,258,258,0
|
|
20250331,142600,56423536,258,258,258,258,0
|
|
20250331,142500,56423536,258,258,258,258,0
|
|
20250331,142400,56423536,258,258,258,258,16
|
|
20250331,142300,56419408,258,258,258,258,0
|
|
20250331,142200,56419408,258,258,258,258,0
|
|
20250331,142100,56419408,258,258,258,258,26
|
|
20250331,142000,56412700,259,259,259,259,0
|
|
20250331,141900,56412700,259,259,259,259,0
|
|
20250331,141800,56412700,259,259,259,259,2000
|
|
20250331,141700,55894700,259,259,259,259,0
|
|
20250331,141600,55894700,259,258,259,258,287
|
|
20250331,141500,55820394,258,258,258,258,0
|
|
20250331,141400,55820394,258,258,258,258,534
|
|
20250331,141300,55682622,258,258,258,258,81
|
|
20250331,141200,55661724,258,258,258,258,394
|
|
20250331,141100,55560072,257,257,257,257,500
|
|
20250331,141000,55431572,258,259,259,258,3583
|
|
20250331,140900,54506181,260,260,260,260,0
|
|
20250331,140800,54506181,260,260,260,260,20
|
|
20250331,140700,54500981,260,260,260,260,6
|
|
20250331,140600,54499421,259,259,259,259,0
|
|
20250331,140500,54499421,259,259,259,259,0
|
|
20250331,140400,54499421,259,259,259,259,0
|
|
20250331,140300,54499421,259,259,259,259,3020
|
|
20250331,140200,53717241,259,259,259,259,0
|
|
20250331,140100,53717241,259,259,259,259,0
|
|
20250331,140000,53717241,259,259,259,259,0
|
|
20250331,135900,53717241,259,259,259,259,469
|
|
20250331,135800,53595770,259,259,259,259,0
|
|
20250331,135700,53595770,259,259,259,259,0
|
|
20250331,135600,53595770,259,259,259,259,26
|
|
20250331,135500,53589036,259,259,259,259,0
|
|
20250331,135400,53589036,259,259,259,259,0
|
|
20250331,135300,53589036,259,259,259,259,386
|
|
20250331,135200,53489062,259,259,259,259,0
|
|
20250331,135100,53489062,259,259,259,259,26
|
|
20250331,135000,53482328,259,259,259,259,0
|
|
20250331,134900,53482328,259,259,259,259,52
|
|
20250331,134800,53468860,259,259,259,259,20
|
|
20250331,134700,53463680,259,259,259,259,2338
|
|
20250331,134600,52858138,258,258,258,258,3972
|
|
20250331,134500,51833362,258,258,258,258,18
|
|
20250331,134400,51828718,258,258,258,258,1650
|
|
20250331,134300,51403018,258,258,258,258,0
|
|
20250331,134200,51403018,258,258,258,258,0
|
|
20250331,134100,51403018,258,258,258,258,0
|
|
20250331,134000,51403018,258,258,258,258,987
|
|
20250331,133900,51148372,257,257,257,257,0
|
|
20250331,133800,51148372,257,258,258,257,3747
|
|
20250331,133700,50182906,259,259,259,259,37833
|
|
20250331,133600,40384159,259,259,259,259,3
|
|
20250331,133500,40383382,260,260,260,260,0
|
|
20250331,133400,40383382,260,260,260,260,19
|
|
20250331,133300,40378442,260,260,260,260,0
|
|
20250331,133200,40378442,260,260,260,260,0
|
|
20250331,133100,40378442,260,261,261,260,1517
|
|
20250331,133000,39984019,260,260,260,260,0
|
|
20250331,132900,39984019,260,260,260,260,0
|
|
20250331,132800,39984019,260,259,260,259,4017
|
|
20250331,132700,38943590,259,259,259,259,0
|
|
20250331,132600,38943590,259,259,259,259,26
|
|
20250331,132500,38936856,260,260,260,260,0
|
|
20250331,132400,38936856,260,260,260,260,1306
|
|
20250331,132300,38597296,261,261,261,261,0
|
|
20250331,132200,38597296,261,261,261,261,338
|
|
20250331,132100,38509078,260,260,260,260,26
|
|
20250331,132000,38502318,260,260,260,260,0
|
|
20250331,131900,38502318,260,260,260,260,0
|
|
20250331,131800,38502318,260,260,260,260,0
|
|
20250331,131700,38502318,260,260,260,260,200
|
|
20250331,131600,38450318,260,260,260,260,27
|
|
20250331,131500,38443298,260,260,260,260,0
|
|
20250331,131400,38443298,260,260,260,260,0
|
|
20250331,131300,38443298,260,260,260,260,150
|
|
20250331,131200,38404298,261,261,261,261,383
|
|
20250331,131100,38304335,260,260,260,260,0
|
|
20250331,131000,38304335,260,260,260,260,1
|
|
20250331,130900,38304075,260,260,260,260,3
|
|
20250331,130800,38303295,260,260,260,260,999
|
|
20250331,130700,38043555,260,260,260,260,0
|
|
20250331,130600,38043555,260,260,260,260,27
|
|
20250331,130500,38036535,260,260,260,260,0
|
|
20250331,130400,38036535,260,260,260,260,0
|
|
20250331,130300,38036535,260,260,260,260,25
|
|
20250331,130200,38030035,260,260,260,260,0
|
|
20250331,130100,38030035,260,260,260,260,27
|
|
20250331,130000,38023015,260,260,260,260,0
|
|
20250331,125900,38023015,260,260,260,260,0
|
|
20250331,125800,38023015,260,260,260,260,0
|
|
20250331,125700,38023015,260,260,260,260,0
|
|
20250331,125600,38023015,260,260,260,260,38
|
|
20250331,125500,38013135,260,260,260,260,129
|
|
20250331,125400,37979595,260,260,260,260,0
|
|
20250331,125300,37979595,260,260,260,260,0
|
|
20250331,125200,37979595,260,260,260,260,26
|
|
20250331,125100,37972835,260,260,260,260,0
|
|
20250331,125000,37972835,260,260,260,260,0
|
|
20250331,124900,37972835,260,260,260,260,0
|
|
20250331,124800,37972835,260,260,260,260,0
|
|
20250331,124700,37972835,260,260,260,260,0
|
|
20250331,124600,37972835,260,260,260,260,26
|
|
20250331,124500,37966075,260,260,260,260,1531
|
|
20250331,124400,37568015,260,260,260,260,0
|
|
20250331,124300,37568015,260,260,260,260,0
|
|
20250331,124200,37568015,260,260,260,260,0
|
|
20250331,124100,37568015,260,260,260,260,26
|
|
20250331,124000,37561255,261,261,261,261,0
|
|
20250331,123900,37561255,261,261,261,261,1
|
|
20250331,123800,37560994,261,261,261,261,0
|
|
20250331,123700,37560994,261,261,261,261,0
|
|
20250331,123600,37560994,261,261,261,261,0
|
|
20250331,123500,37560994,261,261,261,261,0
|
|
20250331,123400,37560994,261,261,261,261,383
|
|
20250331,123300,37461031,262,262,262,262,0
|
|
20250331,123200,37461031,262,261,262,261,9
|
|
20250331,123100,37458674,260,260,260,260,6287
|
|
20250331,123000,35824054,261,261,261,261,1647
|
|
20250331,122900,35394187,262,262,262,262,0
|
|
20250331,122800,35394187,262,262,262,262,0
|
|
20250331,122700,35394187,262,262,262,262,0
|
|
20250331,122600,35394187,262,261,262,261,7877
|
|
20250331,122500,33334864,261,261,261,261,0
|
|
20250331,122400,33334864,261,261,261,261,4
|
|
20250331,122300,33333820,261,261,261,261,500
|
|
20250331,122200,33203320,260,260,260,260,0
|
|
20250331,122100,33203320,260,260,260,260,27
|
|
20250331,122000,33196300,260,260,260,260,0
|
|
20250331,121900,33196300,260,260,260,260,0
|
|
20250331,121800,33196300,260,260,260,260,0
|
|
20250331,121700,33196300,260,260,260,260,0
|
|
20250331,121600,33196300,260,260,260,260,1023
|
|
20250331,121500,32930320,260,260,260,260,0
|
|
20250331,121400,32930320,260,260,260,260,0
|
|
20250331,121300,32930320,260,260,260,260,0
|
|
20250331,121200,32930320,260,260,260,260,27
|
|
20250331,121100,32923300,261,261,261,261,10
|
|
20250331,121000,32920690,260,260,260,260,0
|
|
20250331,120900,32920690,260,260,260,260,0
|
|
20250331,120800,32920690,260,260,260,260,0
|
|
20250331,120700,32920690,260,260,260,260,0
|
|
20250331,120600,32920690,260,260,260,260,27
|
|
20250331,120500,32913670,260,260,260,260,0
|
|
20250331,120400,32913670,260,260,260,260,2878
|
|
20250331,120300,32165390,260,260,260,260,0
|
|
20250331,120200,32165390,260,260,260,260,27
|
|
20250331,120100,32158370,261,261,261,261,0
|
|
20250331,120000,32158370,261,261,261,261,0
|
|
20250331,115900,32158370,261,261,261,261,0
|
|
20250331,115800,32158370,261,261,261,261,0
|
|
20250331,115700,32158370,261,260,261,260,732
|
|
20250331,115600,31967344,260,260,260,260,0
|
|
20250331,115500,31967344,260,260,260,260,712
|
|
20250331,115400,31782224,260,260,260,260,0
|
|
20250331,115300,31782224,260,260,260,260,78
|
|
20250331,115200,31761944,261,261,261,261,0
|
|
20250331,115100,31761944,261,261,261,261,0
|
|
20250331,115000,31761944,261,261,261,261,0
|
|
20250331,114900,31761944,261,261,261,261,30
|
|
20250331,114800,31754114,261,261,261,261,0
|
|
20250331,114700,31754114,261,261,261,261,0
|
|
20250331,114600,31754114,261,261,261,261,0
|
|
20250331,114500,31754114,261,261,261,261,0
|
|
20250331,114400,31754114,261,261,261,261,0
|
|
20250331,114300,31754114,261,261,261,261,0
|
|
20250331,114200,31754114,261,261,261,261,0
|
|
20250331,114100,31754114,261,261,261,261,768
|
|
20250331,114000,31553666,260,260,260,260,0
|
|
20250331,113900,31553666,260,260,260,260,0
|
|
20250331,113800,31553666,260,260,260,260,0
|
|
20250331,113700,31553666,260,260,260,260,0
|
|
20250331,113600,31553666,260,260,260,260,26
|
|
20250331,113500,31546906,261,261,261,261,0
|
|
20250331,113400,31546906,261,261,261,261,384
|
|
20250331,113300,31446682,260,260,260,260,0
|
|
20250331,113200,31446682,260,260,260,260,0
|
|
20250331,113100,31446682,260,260,260,260,26
|
|
20250331,113000,31439922,260,260,260,260,0
|
|
20250331,112900,31439922,260,260,260,260,26
|
|
20250331,112800,31433162,260,260,260,260,0
|
|
20250331,112700,31433162,260,260,260,260,0
|
|
20250331,112600,31433162,260,260,260,260,0
|
|
20250331,112500,31433162,260,260,260,260,0
|
|
20250331,112400,31433162,260,260,260,260,0
|
|
20250331,112300,31433162,260,260,260,260,0
|
|
20250331,112200,31433162,260,260,260,260,54
|
|
20250331,112100,31419122,260,260,260,260,0
|
|
20250331,112000,31419122,260,260,260,260,0
|
|
20250331,111900,31419122,260,260,260,260,0
|
|
20250331,111800,31419122,260,260,260,260,0
|
|
20250331,111700,31419122,260,260,260,260,0
|
|
20250331,111600,31419122,260,260,260,260,0
|
|
20250331,111500,31419122,260,260,260,260,0
|
|
20250331,111400,31419122,260,260,260,260,100
|
|
20250331,111300,31393122,260,260,260,260,1949
|
|
20250331,111200,30886382,260,261,261,260,3445
|
|
20250331,111100,29990677,261,260,261,260,28
|
|
20250331,111000,29983396,261,261,261,261,0
|
|
20250331,110900,29983396,261,261,261,261,7
|
|
20250331,110800,29981569,261,261,261,261,0
|
|
20250331,110700,29981569,261,261,261,261,0
|
|
20250331,110600,29981569,261,261,261,261,0
|
|
20250331,110500,29981569,261,261,261,261,544
|
|
20250331,110400,29839585,260,260,260,260,4000
|
|
20250331,110300,28799585,260,260,260,260,0
|
|
20250331,110200,28799585,260,260,260,260,3091
|
|
20250331,110100,27995925,260,260,260,260,27
|
|
20250331,110000,27988905,260,260,260,260,0
|
|
20250331,105900,27988905,260,260,260,260,100
|
|
20250331,105800,27962905,260,260,260,260,27
|
|
20250331,105700,27955885,260,260,260,260,0
|
|
20250331,105600,27955885,260,261,261,260,15501
|
|
20250331,105500,23918044,261,261,261,261,0
|
|
20250331,105400,23918044,261,261,261,261,2420
|
|
20250331,105300,23286424,260,260,260,260,0
|
|
20250331,105200,23286424,260,260,260,260,0
|
|
20250331,105100,23286424,260,261,261,260,476
|
|
20250331,105000,23162214,261,261,261,261,54
|
|
20250331,104900,23148120,261,261,261,261,500
|
|
20250331,104800,23017620,261,261,261,261,2000
|
|
20250331,104700,22495620,260,260,260,260,0
|
|
20250331,104600,22495620,260,260,260,260,26
|
|
20250331,104500,22488860,260,260,260,260,18
|
|
20250331,104400,22484180,260,260,260,260,26
|
|
20250331,104300,22477420,261,261,261,261,0
|
|
20250331,104200,22477420,261,261,261,261,665
|
|
20250331,104100,22303855,261,261,261,261,0
|
|
20250331,104000,22303855,261,261,261,261,0
|
|
20250331,103900,22303855,261,261,261,261,0
|
|
20250331,103800,22303855,261,261,261,261,502
|
|
20250331,103700,22172833,260,260,260,260,0
|
|
20250331,103600,22172833,260,260,260,260,26
|
|
20250331,103500,22166073,260,261,261,260,11
|
|
20250331,103400,22163203,261,261,261,261,0
|
|
20250331,103300,22163203,261,261,261,261,72
|
|
20250331,103200,22144411,260,260,260,260,0
|
|
20250331,103100,22144411,260,260,260,260,26
|
|
20250331,103000,22137651,260,260,260,260,1
|
|
20250331,102900,22137391,260,260,260,260,1
|
|
20250331,102800,22137131,260,260,260,260,35
|
|
20250331,102700,22128031,260,260,260,260,0
|
|
20250331,102600,22128031,260,260,260,260,29
|
|
20250331,102500,22120491,260,260,260,260,0
|
|
20250331,102400,22120491,260,260,260,260,551
|
|
20250331,102300,21977231,260,260,260,260,0
|
|
20250331,102200,21977231,260,260,260,260,0
|
|
20250331,102100,21977231,260,260,260,260,40
|
|
20250331,102000,21966831,260,260,260,260,437
|
|
20250331,101900,21853211,260,260,260,260,0
|
|
20250331,101800,21853211,260,260,260,259,6
|
|
20250331,101700,21851652,260,260,260,260,0
|
|
20250331,101600,21851652,260,260,260,260,0
|
|
20250331,101500,21851652,260,260,260,260,7
|
|
20250331,101400,21849832,260,260,261,260,354
|
|
20250331,101300,21757789,259,259,259,259,0
|
|
20250331,101200,21757789,259,259,259,259,1
|
|
20250331,101100,21757530,260,260,260,260,1
|
|
20250331,101000,21757270,261,261,261,261,0
|
|
20250331,100900,21757270,261,259,261,259,30
|
|
20250331,100800,21749495,261,260,261,260,15
|
|
20250331,100700,21745581,261,261,261,261,0
|
|
20250331,100600,21745581,261,259,261,259,205
|
|
20250331,100500,21692467,259,259,259,259,0
|
|
20250331,100400,21692467,259,259,259,259,0
|
|
20250331,100300,21692467,259,259,259,259,0
|
|
20250331,100200,21692467,259,259,259,259,0
|
|
20250331,100100,21692467,259,260,260,259,133
|
|
20250331,100000,21658014,260,260,260,260,3
|
|
20250331,095900,21657234,260,260,260,259,34
|
|
20250331,095800,21648420,260,260,260,260,224
|
|
20250331,095700,21590180,260,260,260,260,5
|
|
20250331,095600,21588880,260,260,260,260,2
|
|
20250331,095500,21588360,260,260,260,260,467
|
|
20250331,095400,21466940,260,259,260,259,103
|
|
20250331,095300,21440240,259,259,260,259,37
|
|
20250331,095200,21430624,259,259,259,259,8
|
|
20250331,095100,21428552,260,259,260,259,110
|
|
20250331,095000,21400010,259,258,259,258,3
|
|
20250331,094900,21399234,259,259,259,259,1
|
|
20250331,094800,21398975,258,259,259,258,941
|
|
20250331,094700,21155321,259,259,259,259,1
|
|
20250331,094600,21155062,259,259,259,259,501
|
|
20250331,094500,21025303,259,260,260,259,9
|
|
20250331,094400,21022969,260,259,260,259,269
|
|
20250331,094300,20953296,259,260,260,259,23
|
|
20250331,094200,20947318,260,260,260,260,3412
|
|
20250331,094100,20060198,260,260,260,260,55
|
|
20250331,094000,20045898,259,259,259,259,3
|
|
20250331,093900,20045121,259,259,259,259,1
|
|
20250331,093800,20044862,259,259,259,259,2937
|
|
20250331,093700,19284179,259,259,259,259,5558
|
|
20250331,093600,17844657,258,259,259,258,207
|
|
20250331,093500,17791245,258,258,258,258,52
|
|
20250331,093400,17777829,259,258,259,258,1009
|
|
20250331,093300,17516507,258,258,258,258,13
|
|
20250331,093200,17513153,258,258,258,258,5
|
|
20250331,093100,17511863,258,258,258,258,0
|
|
20250331,093000,17511863,258,258,258,258,0
|
|
20250331,092900,17511863,258,259,259,258,144
|
|
20250331,092800,17474572,259,259,259,259,13
|
|
20250331,092700,17471205,259,259,259,259,849
|
|
20250331,092600,17251314,258,258,258,258,767
|
|
20250331,092500,17053428,258,258,258,257,5046
|
|
20250331,092400,15752897,258,258,258,258,154
|
|
20250331,092300,15713165,257,257,257,257,226
|
|
20250331,092200,15655083,257,257,257,257,34
|
|
20250331,092100,15646345,257,256,257,256,34
|
|
20250331,092000,15637608,256,256,256,256,5
|
|
20250331,091900,15636328,256,257,257,256,273
|
|
20250331,091800,15566168,256,256,256,256,163
|
|
20250331,091700,15524440,256,255,256,255,196
|
|
20250331,091600,15474265,255,255,255,255,3
|
|
20250331,091500,15473500,256,256,256,256,20
|
|
20250331,091400,15468380,255,255,255,255,5
|
|
20250331,091300,15467105,256,255,256,255,1473
|
|
20250331,091200,15091022,256,256,256,256,0
|
|
20250331,091100,15091022,256,257,257,256,1380
|
|
20250331,091000,14737042,257,254,258,254,3536
|
|
20250331,090900,13835965,255,256,256,253,9083
|
|
20250331,090800,11518268,257,256,257,256,3590
|
|
20250331,090700,10596318,255,255,255,255,6006
|
|
20250331,090600,9064788,257,257,257,257,3390
|
|
20250331,090500,8193558,256,257,257,256,3600
|
|
20250331,090400,7271491,258,258,258,258,0
|
|
20250331,090300,7271491,258,258,258,258,0
|
|
20250331,090200,7271491,258,257,258,257,363
|
|
20250331,090100,7178199,256,259,259,256,5544
|
|
20250331,090000,5754635,260,256,260,256,22470
|