666 lines
28 KiB
CSV
666 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,200300,32546075,735,735,735,735,220
|
|
20250331,200200,32546075,735,735,735,735,0
|
|
20250331,200100,32546075,735,735,735,735,0
|
|
20250331,200000,32546075,735,735,735,735,0
|
|
20250331,195900,32546075,735,735,735,735,0
|
|
20250331,195800,32546075,735,735,735,735,0
|
|
20250331,195700,32546075,735,735,735,735,0
|
|
20250331,195600,32546075,735,735,735,735,0
|
|
20250331,195500,32546075,735,735,735,735,0
|
|
20250331,195400,32546075,735,735,735,735,0
|
|
20250331,195300,32546075,735,735,735,735,0
|
|
20250331,195200,32546075,735,735,735,735,0
|
|
20250331,195100,32546075,735,735,735,735,0
|
|
20250331,195000,32546075,735,735,735,735,0
|
|
20250331,194900,32546075,735,735,735,735,0
|
|
20250331,194800,32546075,735,735,735,735,0
|
|
20250331,194700,32546075,735,735,735,735,0
|
|
20250331,194600,32546075,735,735,735,735,0
|
|
20250331,194500,32546075,735,735,735,735,0
|
|
20250331,194400,32546075,735,735,735,735,0
|
|
20250331,194300,32546075,735,735,735,735,0
|
|
20250331,194200,32546075,735,735,735,735,0
|
|
20250331,194100,32546075,735,735,735,735,0
|
|
20250331,194000,32546075,735,735,735,735,0
|
|
20250331,193900,32546075,735,735,735,735,0
|
|
20250331,193800,32546075,735,735,735,735,0
|
|
20250331,193700,32546075,735,735,735,735,0
|
|
20250331,193600,32546075,735,735,735,735,0
|
|
20250331,193500,32546075,735,735,735,735,0
|
|
20250331,193400,32546075,735,735,735,735,0
|
|
20250331,193300,32546075,735,735,735,735,220
|
|
20250331,193200,32546075,735,735,735,735,0
|
|
20250331,193100,32546075,735,735,735,735,0
|
|
20250331,193000,32546075,735,735,735,735,0
|
|
20250331,192900,32546075,735,735,735,735,0
|
|
20250331,192800,32546075,735,735,735,735,0
|
|
20250331,192700,32546075,735,735,735,735,0
|
|
20250331,192600,32546075,735,735,735,735,0
|
|
20250331,192500,32546075,735,735,735,735,0
|
|
20250331,192400,32546075,735,735,735,735,0
|
|
20250331,192300,32546075,735,735,735,735,0
|
|
20250331,192200,32546075,735,735,735,735,0
|
|
20250331,192100,32546075,735,735,735,735,0
|
|
20250331,192000,32546075,735,735,735,735,0
|
|
20250331,191900,32546075,735,735,735,735,0
|
|
20250331,191800,32546075,735,735,735,735,0
|
|
20250331,191700,32546075,735,735,735,735,0
|
|
20250331,191600,32546075,735,735,735,735,0
|
|
20250331,191500,32546075,735,735,735,735,0
|
|
20250331,191400,32546075,735,735,735,735,0
|
|
20250331,191300,32546075,735,735,735,735,0
|
|
20250331,191200,32546075,735,735,735,735,0
|
|
20250331,191100,32546075,735,735,735,735,0
|
|
20250331,191000,32546075,735,735,735,735,0
|
|
20250331,190900,32546075,735,735,735,735,0
|
|
20250331,190800,32546075,735,735,735,735,0
|
|
20250331,190700,32546075,735,735,735,735,0
|
|
20250331,190600,32546075,735,735,735,735,0
|
|
20250331,190500,32546075,735,735,735,735,0
|
|
20250331,190400,32546075,735,735,735,735,0
|
|
20250331,190300,32546075,735,735,735,735,220
|
|
20250331,190200,32546075,735,735,735,735,0
|
|
20250331,190100,32546075,735,735,735,735,0
|
|
20250331,190000,32546075,735,735,735,735,0
|
|
20250331,185900,32546075,735,735,735,735,0
|
|
20250331,185800,32546075,735,735,735,735,0
|
|
20250331,185700,32546075,735,735,735,735,0
|
|
20250331,185600,32546075,735,735,735,735,0
|
|
20250331,185500,32546075,735,735,735,735,0
|
|
20250331,185400,32546075,735,735,735,735,0
|
|
20250331,185300,32546075,735,735,735,735,0
|
|
20250331,185200,32546075,735,735,735,735,0
|
|
20250331,185100,32546075,735,735,735,735,0
|
|
20250331,185000,32546075,735,735,735,735,0
|
|
20250331,184900,32546075,735,735,735,735,0
|
|
20250331,184800,32546075,735,735,735,735,0
|
|
20250331,184700,32546075,735,735,735,735,0
|
|
20250331,184600,32546075,735,735,735,735,0
|
|
20250331,184500,32546075,735,735,735,735,0
|
|
20250331,184400,32546075,735,735,735,735,0
|
|
20250331,184300,32546075,735,735,735,735,0
|
|
20250331,184200,32546075,735,735,735,735,0
|
|
20250331,184100,32546075,735,735,735,735,0
|
|
20250331,184000,32546075,735,735,735,735,0
|
|
20250331,183900,32546075,735,735,735,735,0
|
|
20250331,183800,32546075,735,735,735,735,0
|
|
20250331,183700,32546075,735,735,735,735,0
|
|
20250331,183600,32546075,735,735,735,735,0
|
|
20250331,183500,32546075,735,735,735,735,0
|
|
20250331,183400,32546075,735,735,735,735,0
|
|
20250331,183300,32546075,735,735,735,735,220
|
|
20250331,183200,32546075,735,735,735,735,0
|
|
20250331,183100,32546075,735,735,735,735,0
|
|
20250331,183000,32546075,735,735,735,735,0
|
|
20250331,182900,32546075,735,735,735,735,0
|
|
20250331,182800,32546075,735,735,735,735,0
|
|
20250331,182700,32546075,735,735,735,735,0
|
|
20250331,182600,32546075,735,735,735,735,0
|
|
20250331,182500,32546075,735,735,735,735,0
|
|
20250331,182400,32546075,735,735,735,735,0
|
|
20250331,182300,32546075,735,735,735,735,0
|
|
20250331,182200,32546075,735,735,735,735,0
|
|
20250331,182100,32546075,735,735,735,735,0
|
|
20250331,182000,32546075,735,735,735,735,0
|
|
20250331,181900,32546075,735,735,735,735,0
|
|
20250331,181800,32546075,735,735,735,735,0
|
|
20250331,181700,32546075,735,735,735,735,0
|
|
20250331,181600,32546075,735,735,735,735,0
|
|
20250331,181500,32546075,735,735,735,735,0
|
|
20250331,181400,32546075,735,735,735,735,0
|
|
20250331,181300,32546075,735,735,735,735,0
|
|
20250331,181200,32546075,735,735,735,735,0
|
|
20250331,181100,32546075,735,735,735,735,0
|
|
20250331,181000,32546075,735,735,735,735,0
|
|
20250331,180900,32546075,735,735,735,735,0
|
|
20250331,180800,32546075,735,735,735,735,0
|
|
20250331,180700,32546075,735,735,735,735,0
|
|
20250331,180600,32546075,735,735,735,735,0
|
|
20250331,180500,32546075,735,735,735,735,0
|
|
20250331,180400,32546075,735,735,735,735,0
|
|
20250331,180300,32546075,735,735,735,735,220
|
|
20250331,180200,32546075,735,735,735,735,0
|
|
20250331,180100,32546075,735,735,735,735,0
|
|
20250331,180000,32546075,735,735,735,735,0
|
|
20250331,175900,32546075,735,735,735,735,0
|
|
20250331,175800,32546075,735,735,735,735,0
|
|
20250331,175700,32546075,735,735,735,735,0
|
|
20250331,175600,32546075,735,735,735,735,0
|
|
20250331,175500,32546075,735,735,735,735,0
|
|
20250331,175400,32546075,735,735,735,735,0
|
|
20250331,175300,32546075,735,735,735,735,0
|
|
20250331,175200,32546075,735,735,735,735,0
|
|
20250331,175100,32546075,735,735,735,735,0
|
|
20250331,175000,32546075,735,735,735,735,0
|
|
20250331,174900,32546075,735,735,735,735,0
|
|
20250331,174800,32546075,735,735,735,735,0
|
|
20250331,174700,32546075,735,735,735,735,0
|
|
20250331,174600,32546075,735,735,735,735,0
|
|
20250331,174500,32546075,735,735,735,735,0
|
|
20250331,174400,32546075,735,735,735,735,0
|
|
20250331,174300,32546075,735,735,735,735,0
|
|
20250331,174200,32546075,735,735,735,735,0
|
|
20250331,174100,32546075,735,735,735,735,0
|
|
20250331,174000,32546075,735,735,735,735,0
|
|
20250331,173900,32546075,735,735,735,735,0
|
|
20250331,173800,32546075,735,735,735,735,0
|
|
20250331,173700,32546075,735,735,735,735,0
|
|
20250331,173600,32546075,735,735,735,735,0
|
|
20250331,173500,32546075,735,735,735,735,0
|
|
20250331,173400,32546075,735,735,735,735,0
|
|
20250331,173300,32546075,735,735,735,735,220
|
|
20250331,173200,32546075,735,735,735,735,0
|
|
20250331,173100,32546075,735,735,735,735,0
|
|
20250331,173000,32546075,735,735,735,735,0
|
|
20250331,172900,32546075,735,735,735,735,0
|
|
20250331,172800,32546075,735,735,735,735,0
|
|
20250331,172700,32546075,735,735,735,735,0
|
|
20250331,172600,32546075,735,735,735,735,0
|
|
20250331,172500,32546075,735,735,735,735,0
|
|
20250331,172400,32546075,735,735,735,735,0
|
|
20250331,172300,32546075,735,735,735,735,0
|
|
20250331,172200,32546075,735,735,735,735,0
|
|
20250331,172100,32546075,735,735,735,735,0
|
|
20250331,172000,32546075,735,735,735,735,0
|
|
20250331,171900,32546075,735,735,735,735,0
|
|
20250331,171800,32546075,735,735,735,735,0
|
|
20250331,171700,32546075,735,735,735,735,0
|
|
20250331,171600,32546075,735,735,735,735,0
|
|
20250331,171500,32546075,735,735,735,735,0
|
|
20250331,171400,32546075,735,735,735,735,0
|
|
20250331,171300,32546075,735,735,735,735,0
|
|
20250331,171200,32546075,735,735,735,735,0
|
|
20250331,171100,32546075,735,735,735,735,0
|
|
20250331,171000,32546075,735,735,735,735,0
|
|
20250331,170900,32546075,735,735,735,735,0
|
|
20250331,170800,32546075,735,735,735,735,0
|
|
20250331,170700,32546075,735,735,735,735,0
|
|
20250331,170600,32546075,735,735,735,735,0
|
|
20250331,170500,32546075,735,735,735,735,0
|
|
20250331,170400,32546075,735,735,735,735,0
|
|
20250331,170300,32546075,735,735,735,735,220
|
|
20250331,170200,32546075,735,735,735,735,0
|
|
20250331,170100,32546075,735,735,735,735,0
|
|
20250331,170000,32546075,735,735,735,735,0
|
|
20250331,165900,32546075,735,735,735,735,0
|
|
20250331,165800,32546075,735,735,735,735,0
|
|
20250331,165700,32546075,735,735,735,735,0
|
|
20250331,165600,32546075,735,735,735,735,0
|
|
20250331,165500,32546075,735,735,735,735,0
|
|
20250331,165400,32546075,735,735,735,735,0
|
|
20250331,165300,32546075,735,735,735,735,0
|
|
20250331,165200,32546075,735,735,735,735,0
|
|
20250331,165100,32546075,735,735,735,735,0
|
|
20250331,165000,32546075,735,735,735,735,0
|
|
20250331,164900,32546075,735,735,735,735,0
|
|
20250331,164800,32546075,735,735,735,735,0
|
|
20250331,164700,32546075,735,735,735,735,0
|
|
20250331,164600,32546075,735,735,735,735,0
|
|
20250331,164500,32546075,735,735,735,735,0
|
|
20250331,164400,32546075,735,735,735,735,0
|
|
20250331,164300,32546075,735,735,735,735,0
|
|
20250331,164200,32546075,735,735,735,735,0
|
|
20250331,164100,32546075,735,735,735,735,0
|
|
20250331,164000,32546075,735,735,735,735,0
|
|
20250331,163900,32546075,735,735,735,735,0
|
|
20250331,163800,32546075,735,735,735,735,0
|
|
20250331,163700,32546075,735,735,735,735,0
|
|
20250331,163600,32546075,735,735,735,735,0
|
|
20250331,163500,32546075,735,735,735,735,0
|
|
20250331,163400,32546075,735,735,735,735,0
|
|
20250331,163300,32546075,735,735,735,735,220
|
|
20250331,163200,32546075,735,735,735,735,0
|
|
20250331,163100,32546075,735,735,735,735,0
|
|
20250331,163000,32546075,735,735,735,735,0
|
|
20250331,162900,32546075,735,735,735,735,0
|
|
20250331,162800,32546075,735,735,735,735,0
|
|
20250331,162700,32546075,735,735,735,735,0
|
|
20250331,162600,32546075,735,735,735,735,0
|
|
20250331,162500,32546075,735,735,735,735,0
|
|
20250331,162400,32546075,735,735,735,735,0
|
|
20250331,162300,32546075,735,735,735,735,0
|
|
20250331,162200,32546075,735,735,735,735,0
|
|
20250331,162100,32546075,735,735,735,735,0
|
|
20250331,162000,32546075,735,735,735,735,0
|
|
20250331,161900,32546075,735,735,735,735,0
|
|
20250331,161800,32546075,735,735,735,735,0
|
|
20250331,161700,32546075,735,735,735,735,0
|
|
20250331,161600,32546075,735,735,735,735,0
|
|
20250331,161500,32546075,735,735,735,735,0
|
|
20250331,161400,32546075,735,735,735,735,0
|
|
20250331,161300,32546075,735,735,735,735,0
|
|
20250331,161200,32546075,735,735,735,735,0
|
|
20250331,161100,32546075,735,735,735,735,0
|
|
20250331,161000,32546075,735,735,735,735,0
|
|
20250331,160900,32546075,735,735,735,735,0
|
|
20250331,160800,32546075,735,735,735,735,0
|
|
20250331,160700,32546075,735,735,735,735,0
|
|
20250331,160600,32546075,735,735,735,735,0
|
|
20250331,160500,32546075,735,735,735,735,0
|
|
20250331,160400,32546075,735,735,735,735,0
|
|
20250331,160300,32546075,735,735,735,735,220
|
|
20250331,160200,32546075,735,735,735,735,0
|
|
20250331,160100,32546075,735,735,735,735,0
|
|
20250331,160000,32546075,735,735,735,735,0
|
|
20250331,155900,32546075,735,735,735,735,0
|
|
20250331,155800,32546075,735,735,735,735,0
|
|
20250331,155700,32546075,735,735,735,735,0
|
|
20250331,155600,32546075,735,735,735,735,0
|
|
20250331,155500,32546075,735,735,735,735,0
|
|
20250331,155400,32546075,735,735,735,735,0
|
|
20250331,155300,32546075,735,735,735,735,0
|
|
20250331,155200,32546075,735,735,735,735,0
|
|
20250331,155100,32546075,735,735,735,735,0
|
|
20250331,155000,32546075,735,735,735,735,0
|
|
20250331,154900,32546075,735,735,735,735,0
|
|
20250331,154800,32546075,735,735,735,735,0
|
|
20250331,154700,32546075,735,735,735,735,0
|
|
20250331,154600,32546075,735,735,735,735,0
|
|
20250331,154500,32546075,735,735,735,735,0
|
|
20250331,154400,32546075,735,735,735,735,0
|
|
20250331,154300,32546075,735,735,735,735,0
|
|
20250331,154200,32546075,735,735,735,735,0
|
|
20250331,154100,32546075,735,735,735,735,0
|
|
20250331,154000,32546075,735,735,735,735,0
|
|
20250331,153900,32546075,735,735,735,735,0
|
|
20250331,153800,32546075,735,735,735,735,0
|
|
20250331,153700,32546075,735,735,735,735,0
|
|
20250331,153600,32546075,735,735,735,735,0
|
|
20250331,153500,32546075,735,735,735,735,0
|
|
20250331,153400,32546075,735,735,735,735,0
|
|
20250331,153300,32546075,735,735,735,735,220
|
|
20250331,153200,32546075,735,735,735,735,0
|
|
20250331,153100,32546075,735,735,735,735,0
|
|
20250331,153000,32546075,735,735,735,735,220
|
|
20250331,152900,32384375,738,738,738,738,0
|
|
20250331,152800,32384375,738,738,738,738,0
|
|
20250331,152700,32384375,738,738,738,738,0
|
|
20250331,152600,32384375,738,738,738,738,0
|
|
20250331,152500,32384375,738,738,738,738,0
|
|
20250331,152400,32384375,738,738,738,738,0
|
|
20250331,152300,32384375,738,738,738,738,0
|
|
20250331,152200,32384375,738,738,738,738,0
|
|
20250331,152100,32384375,738,738,738,738,0
|
|
20250331,152000,32384375,738,738,738,738,0
|
|
20250331,151900,32384375,738,738,738,738,2
|
|
20250331,151800,32382899,738,738,738,738,0
|
|
20250331,151700,32382899,738,738,738,738,0
|
|
20250331,151600,32382899,738,738,738,738,0
|
|
20250331,151500,32382899,738,738,738,738,0
|
|
20250331,151400,32382899,738,738,738,738,0
|
|
20250331,151300,32382899,738,738,738,738,0
|
|
20250331,151200,32382899,738,738,738,738,0
|
|
20250331,151100,32382899,738,738,738,738,0
|
|
20250331,151000,32382899,738,738,738,738,0
|
|
20250331,150900,32382899,738,738,738,738,0
|
|
20250331,150800,32382899,738,738,738,738,0
|
|
20250331,150700,32382899,738,738,738,738,52
|
|
20250331,150600,32344523,739,739,739,739,0
|
|
20250331,150500,32344523,739,739,739,739,0
|
|
20250331,150400,32344523,739,739,739,739,0
|
|
20250331,150300,32344523,739,739,739,739,0
|
|
20250331,150200,32344523,739,739,739,739,0
|
|
20250331,150100,32344523,739,739,739,739,0
|
|
20250331,150000,32344523,739,739,739,739,0
|
|
20250331,145900,32344523,739,739,739,739,0
|
|
20250331,145800,32344523,739,739,739,739,0
|
|
20250331,145700,32344523,739,739,739,739,0
|
|
20250331,145600,32344523,739,739,739,739,0
|
|
20250331,145500,32344523,739,739,739,739,0
|
|
20250331,145400,32344523,739,739,739,739,0
|
|
20250331,145300,32344523,739,739,739,739,3
|
|
20250331,145200,32342306,733,733,733,733,0
|
|
20250331,145100,32342306,733,731,733,731,2106
|
|
20250331,145000,30800384,731,731,731,731,0
|
|
20250331,144900,30800384,731,731,731,731,0
|
|
20250331,144800,30800384,731,729,731,729,1276
|
|
20250331,144700,29869388,729,729,729,729,0
|
|
20250331,144600,29869388,729,729,729,729,0
|
|
20250331,144500,29869388,729,729,729,729,0
|
|
20250331,144400,29869388,729,729,729,729,24
|
|
20250331,144300,29851892,729,729,729,729,0
|
|
20250331,144200,29851892,729,729,729,729,0
|
|
20250331,144100,29851892,729,729,729,729,0
|
|
20250331,144000,29851892,729,729,729,729,0
|
|
20250331,143900,29851892,729,729,729,729,110
|
|
20250331,143800,29771702,730,729,730,729,13
|
|
20250331,143700,29762224,729,729,729,729,12
|
|
20250331,143600,29753476,729,729,729,729,15
|
|
20250331,143500,29742541,729,729,729,728,29
|
|
20250331,143400,29721418,729,729,730,728,232
|
|
20250331,143300,29552284,729,730,730,729,12
|
|
20250331,143200,29543534,729,729,729,729,19
|
|
20250331,143100,29529683,730,730,730,729,32
|
|
20250331,143000,29506329,729,730,730,729,75
|
|
20250331,142900,29451604,729,730,730,729,70
|
|
20250331,142800,29400524,730,730,730,730,1
|
|
20250331,142700,29399794,730,730,730,730,0
|
|
20250331,142600,29399794,730,730,730,730,0
|
|
20250331,142500,29399794,730,730,730,730,0
|
|
20250331,142400,29399794,730,730,730,730,0
|
|
20250331,142300,29399794,730,730,730,730,0
|
|
20250331,142200,29399794,730,730,730,730,0
|
|
20250331,142100,29399794,730,730,730,730,0
|
|
20250331,142000,29399794,730,730,730,730,0
|
|
20250331,141900,29399794,730,730,730,730,0
|
|
20250331,141800,29399794,730,730,730,730,3
|
|
20250331,141700,29397604,730,730,730,730,0
|
|
20250331,141600,29397604,730,730,730,730,0
|
|
20250331,141500,29397604,730,730,730,730,0
|
|
20250331,141400,29397604,730,730,730,730,0
|
|
20250331,141300,29397604,730,730,730,730,0
|
|
20250331,141200,29397604,730,730,730,730,1
|
|
20250331,141100,29396874,730,730,730,730,1
|
|
20250331,141000,29396144,728,728,728,728,27
|
|
20250331,140900,29376488,730,730,730,730,1
|
|
20250331,140800,29375758,729,729,729,729,0
|
|
20250331,140700,29375758,729,729,729,729,0
|
|
20250331,140600,29375758,729,729,729,729,2
|
|
20250331,140500,29374300,730,729,730,729,60
|
|
20250331,140400,29330550,729,729,730,728,184
|
|
20250331,140300,29196461,729,729,729,729,50
|
|
20250331,140200,29160011,729,729,729,729,0
|
|
20250331,140100,29160011,729,729,729,729,0
|
|
20250331,140000,29160011,729,729,729,729,0
|
|
20250331,135900,29160011,729,729,729,729,50
|
|
20250331,135800,29123561,729,729,729,729,0
|
|
20250331,135700,29123561,729,729,729,729,50
|
|
20250331,135600,29087111,729,729,729,729,20
|
|
20250331,135500,29072531,729,729,729,729,0
|
|
20250331,135400,29072531,729,729,729,729,0
|
|
20250331,135300,29072531,729,729,729,729,0
|
|
20250331,135200,29072531,729,729,729,729,0
|
|
20250331,135100,29072531,729,729,729,729,0
|
|
20250331,135000,29072531,729,729,729,729,0
|
|
20250331,134900,29072531,729,729,729,729,0
|
|
20250331,134800,29072531,729,729,729,729,23
|
|
20250331,134700,29055764,729,729,729,729,0
|
|
20250331,134600,29055764,729,729,729,729,0
|
|
20250331,134500,29055764,729,729,729,729,0
|
|
20250331,134400,29055764,729,729,729,729,0
|
|
20250331,134300,29055764,729,729,729,729,0
|
|
20250331,134200,29055764,729,729,729,729,102
|
|
20250331,134100,28981406,729,729,729,729,0
|
|
20250331,134000,28981406,729,729,729,729,0
|
|
20250331,133900,28981406,729,729,729,729,0
|
|
20250331,133800,28981406,729,729,729,729,0
|
|
20250331,133700,28981406,729,729,729,729,2
|
|
20250331,133600,28979948,729,729,729,729,0
|
|
20250331,133500,28979948,729,729,729,729,0
|
|
20250331,133400,28979948,729,729,729,729,0
|
|
20250331,133300,28979948,729,729,729,729,1
|
|
20250331,133200,28979219,727,727,727,727,0
|
|
20250331,133100,28979219,727,727,727,727,49
|
|
20250331,133000,28943596,730,730,730,730,0
|
|
20250331,132900,28943596,730,730,730,730,0
|
|
20250331,132800,28943596,730,730,730,730,0
|
|
20250331,132700,28943596,730,730,730,730,0
|
|
20250331,132600,28943596,730,730,730,730,0
|
|
20250331,132500,28943596,730,730,730,730,0
|
|
20250331,132400,28943596,730,730,730,730,0
|
|
20250331,132300,28943596,730,730,730,730,0
|
|
20250331,132200,28943596,730,730,730,730,0
|
|
20250331,132100,28943596,730,729,730,729,24
|
|
20250331,132000,28926086,730,728,731,728,60
|
|
20250331,131900,28882384,728,728,728,728,12
|
|
20250331,131800,28873648,729,730,730,729,15
|
|
20250331,131700,28862701,730,730,730,730,11
|
|
20250331,131600,28854671,730,730,730,730,0
|
|
20250331,131500,28854671,730,730,730,730,0
|
|
20250331,131400,28854671,730,730,730,730,0
|
|
20250331,131300,28854671,730,731,731,730,1698
|
|
20250331,131200,27614999,732,732,732,732,0
|
|
20250331,131100,27614999,732,732,732,732,0
|
|
20250331,131000,27614999,732,732,732,732,200
|
|
20250331,130900,27468599,732,733,733,732,1110
|
|
20250331,130800,26655019,734,734,734,734,600
|
|
20250331,130700,26214619,735,735,735,735,1006
|
|
20250331,130600,25475209,736,736,736,736,0
|
|
20250331,130500,25475209,736,736,736,736,0
|
|
20250331,130400,25475209,736,736,736,736,0
|
|
20250331,130300,25475209,736,736,736,736,339
|
|
20250331,130200,25225705,736,736,736,736,0
|
|
20250331,130100,25225705,736,736,736,736,0
|
|
20250331,130000,25225705,736,736,736,736,0
|
|
20250331,125900,25225705,736,736,736,736,1
|
|
20250331,125800,25224969,739,739,739,739,1
|
|
20250331,125700,25224230,737,737,737,737,60
|
|
20250331,125600,25180010,741,741,741,741,0
|
|
20250331,125500,25180010,741,741,741,741,0
|
|
20250331,125400,25180010,741,741,741,741,0
|
|
20250331,125300,25180010,741,741,741,741,0
|
|
20250331,125200,25180010,741,741,741,741,0
|
|
20250331,125100,25180010,741,741,741,741,0
|
|
20250331,125000,25180010,741,741,741,741,0
|
|
20250331,124900,25180010,741,741,741,741,0
|
|
20250331,124800,25180010,741,741,741,741,1
|
|
20250331,124700,25179269,739,740,740,739,220
|
|
20250331,124600,25016639,743,743,743,743,0
|
|
20250331,124500,25016639,743,743,743,743,0
|
|
20250331,124400,25016639,743,743,743,743,0
|
|
20250331,124300,25016639,743,743,743,743,0
|
|
20250331,124200,25016639,743,743,743,743,3
|
|
20250331,124100,25014410,743,743,743,743,2
|
|
20250331,124000,25012924,740,740,743,740,59
|
|
20250331,123900,24969237,743,743,743,743,0
|
|
20250331,123800,24969237,743,743,743,743,0
|
|
20250331,123700,24969237,743,743,743,743,0
|
|
20250331,123600,24969237,743,743,743,743,0
|
|
20250331,123500,24969237,743,743,743,740,60
|
|
20250331,123400,24924822,743,743,743,743,1
|
|
20250331,123300,24924079,740,740,740,740,50
|
|
20250331,123200,24887079,744,744,744,744,0
|
|
20250331,123100,24887079,744,744,744,744,0
|
|
20250331,123000,24887079,744,744,744,744,0
|
|
20250331,122900,24887079,744,744,744,744,0
|
|
20250331,122800,24887079,744,744,744,744,0
|
|
20250331,122700,24887079,744,744,744,744,0
|
|
20250331,122600,24887079,744,744,744,744,0
|
|
20250331,122500,24887079,744,744,744,744,0
|
|
20250331,122400,24887079,744,744,744,744,0
|
|
20250331,122300,24887079,744,744,744,744,1
|
|
20250331,122200,24886335,741,741,741,741,0
|
|
20250331,122100,24886335,741,741,741,741,5
|
|
20250331,122000,24882630,744,744,744,744,0
|
|
20250331,121900,24882630,744,744,744,744,0
|
|
20250331,121800,24882630,744,744,744,744,0
|
|
20250331,121700,24882630,744,744,744,744,0
|
|
20250331,121600,24882630,744,744,744,744,0
|
|
20250331,121500,24882630,744,744,744,744,0
|
|
20250331,121400,24882630,744,744,744,744,0
|
|
20250331,121300,24882630,744,744,744,744,0
|
|
20250331,121200,24882630,744,744,744,744,0
|
|
20250331,121100,24882630,744,744,744,744,0
|
|
20250331,121000,24882630,744,744,744,744,0
|
|
20250331,120900,24882630,744,744,744,744,0
|
|
20250331,120800,24882630,744,744,744,744,0
|
|
20250331,120700,24882630,744,744,744,744,0
|
|
20250331,120600,24882630,744,744,744,744,0
|
|
20250331,120500,24882630,744,744,744,744,0
|
|
20250331,120400,24882630,744,744,744,744,0
|
|
20250331,120300,24882630,744,744,744,744,0
|
|
20250331,120200,24882630,744,744,744,744,0
|
|
20250331,120100,24882630,744,744,744,744,0
|
|
20250331,120000,24882630,744,744,744,744,0
|
|
20250331,115900,24882630,744,744,744,744,0
|
|
20250331,115800,24882630,744,744,744,744,0
|
|
20250331,115700,24882630,744,744,744,744,0
|
|
20250331,115600,24882630,744,744,744,744,0
|
|
20250331,115500,24882630,744,744,744,744,0
|
|
20250331,115400,24882630,744,744,744,744,0
|
|
20250331,115300,24882630,744,744,744,744,0
|
|
20250331,115200,24882630,744,744,744,744,0
|
|
20250331,115100,24882630,744,744,744,744,0
|
|
20250331,115000,24882630,744,744,744,744,0
|
|
20250331,114900,24882630,744,744,744,744,0
|
|
20250331,114800,24882630,744,744,744,744,6
|
|
20250331,114700,24878166,741,741,741,741,0
|
|
20250331,114600,24878166,741,741,741,741,0
|
|
20250331,114500,24878166,741,741,741,741,0
|
|
20250331,114400,24878166,741,741,741,741,2
|
|
20250331,114300,24876684,741,741,741,741,0
|
|
20250331,114200,24876684,741,741,741,741,3
|
|
20250331,114100,24874461,744,744,744,744,0
|
|
20250331,114000,24874461,744,744,744,744,0
|
|
20250331,113900,24874461,744,744,744,744,3
|
|
20250331,113800,24872229,744,744,744,744,266
|
|
20250331,113700,24674325,744,744,744,744,0
|
|
20250331,113600,24674325,744,744,744,744,0
|
|
20250331,113500,24674325,744,744,744,744,0
|
|
20250331,113400,24674325,744,744,744,744,0
|
|
20250331,113300,24674325,744,741,744,741,113
|
|
20250331,113200,24590298,745,744,745,741,111
|
|
20250331,113100,24507863,744,744,744,744,0
|
|
20250331,113000,24507863,744,744,744,744,1
|
|
20250331,112900,24507119,745,745,745,745,0
|
|
20250331,112800,24507119,745,745,745,745,0
|
|
20250331,112700,24507119,745,745,745,745,0
|
|
20250331,112600,24507119,745,745,745,745,0
|
|
20250331,112500,24507119,745,744,745,744,227
|
|
20250331,112400,24338227,741,741,741,741,100
|
|
20250331,112300,24264127,745,745,745,745,0
|
|
20250331,112200,24264127,745,745,745,745,0
|
|
20250331,112100,24264127,745,745,745,745,0
|
|
20250331,112000,24264127,745,745,745,745,0
|
|
20250331,111900,24264127,745,745,745,745,0
|
|
20250331,111800,24264127,745,745,745,745,0
|
|
20250331,111700,24264127,745,745,745,745,0
|
|
20250331,111600,24264127,745,745,745,745,0
|
|
20250331,111500,24264127,745,745,745,745,0
|
|
20250331,111400,24264127,745,745,745,745,0
|
|
20250331,111300,24264127,745,745,745,745,0
|
|
20250331,111200,24264127,745,745,745,745,0
|
|
20250331,111100,24264127,745,745,745,745,0
|
|
20250331,111000,24264127,745,745,745,745,0
|
|
20250331,110900,24264127,745,745,745,745,0
|
|
20250331,110800,24264127,745,745,745,745,4
|
|
20250331,110700,24261147,735,735,735,735,0
|
|
20250331,110600,24261147,735,743,743,735,13628
|
|
20250331,110500,14150244,745,745,745,745,1
|
|
20250331,110400,14149499,745,745,745,745,0
|
|
20250331,110300,14149499,745,745,745,745,0
|
|
20250331,110200,14149499,745,745,745,745,0
|
|
20250331,110100,14149499,745,745,745,745,0
|
|
20250331,110000,14149499,745,745,745,745,0
|
|
20250331,105900,14149499,745,745,745,745,0
|
|
20250331,105800,14149499,745,745,745,745,0
|
|
20250331,105700,14149499,745,745,745,745,0
|
|
20250331,105600,14149499,745,745,745,745,0
|
|
20250331,105500,14149499,745,745,745,745,0
|
|
20250331,105400,14149499,745,745,745,745,0
|
|
20250331,105300,14149499,745,745,745,745,0
|
|
20250331,105200,14149499,745,745,745,745,0
|
|
20250331,105100,14149499,745,745,745,745,0
|
|
20250331,105000,14149499,745,745,745,745,0
|
|
20250331,104900,14149499,745,745,745,745,0
|
|
20250331,104800,14149499,745,745,745,745,0
|
|
20250331,104700,14149499,745,745,745,745,0
|
|
20250331,104600,14149499,745,745,745,745,0
|
|
20250331,104500,14149499,745,745,745,745,0
|
|
20250331,104400,14149499,745,745,745,745,0
|
|
20250331,104300,14149499,745,745,745,745,0
|
|
20250331,104200,14149499,745,745,745,745,0
|
|
20250331,104100,14149499,745,745,745,745,0
|
|
20250331,104000,14149499,745,745,745,745,0
|
|
20250331,103900,14149499,745,745,745,745,0
|
|
20250331,103800,14149499,745,745,745,745,0
|
|
20250331,103700,14149499,745,745,745,745,0
|
|
20250331,103600,14149499,745,745,745,745,0
|
|
20250331,103500,14149499,745,743,745,743,562
|
|
20250331,103400,13731833,743,743,743,743,0
|
|
20250331,103300,13731833,743,743,743,743,0
|
|
20250331,103200,13731833,743,743,743,743,0
|
|
20250331,103100,13731833,743,743,743,743,0
|
|
20250331,103000,13731833,743,743,743,743,0
|
|
20250331,102900,13731833,743,743,743,743,0
|
|
20250331,102800,13731833,743,743,743,743,0
|
|
20250331,102700,13731833,743,743,743,743,0
|
|
20250331,102600,13731833,743,743,743,743,0
|
|
20250331,102500,13731833,743,743,743,743,0
|
|
20250331,102400,13731833,743,743,743,743,0
|
|
20250331,102300,13731833,743,743,743,743,0
|
|
20250331,102200,13731833,743,743,743,743,2
|
|
20250331,102100,13730347,744,744,744,744,12
|
|
20250331,102000,13721419,744,744,744,744,50
|
|
20250331,101900,13684219,746,747,747,745,593
|
|
20250331,101800,13241798,747,750,750,747,1012
|
|
20250331,101700,12482834,753,752,753,752,5
|
|
20250331,101600,12479073,750,750,750,750,1
|
|
20250331,101500,12478323,751,751,751,751,0
|
|
20250331,101400,12478323,751,751,751,751,0
|
|
20250331,101300,12478323,751,751,751,751,0
|
|
20250331,101200,12478323,751,751,751,751,0
|
|
20250331,101100,12478323,751,751,751,751,0
|
|
20250331,101000,12478323,751,751,751,751,0
|
|
20250331,100900,12478323,751,751,751,751,0
|
|
20250331,100800,12478323,751,751,751,751,0
|
|
20250331,100700,12478323,751,751,751,751,0
|
|
20250331,100600,12478323,751,751,751,751,0
|
|
20250331,100500,12478323,751,751,751,751,0
|
|
20250331,100400,12478323,751,751,751,751,0
|
|
20250331,100300,12478323,751,751,751,751,0
|
|
20250331,100200,12478323,751,751,751,751,0
|
|
20250331,100100,12478323,751,751,751,751,6
|
|
20250331,100000,12473817,750,750,750,750,0
|
|
20250331,095900,12473817,750,750,750,750,0
|
|
20250331,095800,12473817,750,750,750,750,0
|
|
20250331,095700,12473817,750,750,750,750,0
|
|
20250331,095600,12473817,750,750,750,750,3
|
|
20250331,095500,12471567,750,750,750,750,0
|
|
20250331,095400,12471567,750,750,750,750,0
|
|
20250331,095300,12471567,750,750,750,750,0
|
|
20250331,095200,12471567,750,750,750,750,12
|
|
20250331,095100,12462567,753,753,753,753,2
|
|
20250331,095000,12461061,753,753,753,753,0
|
|
20250331,094900,12461061,753,753,753,753,2
|
|
20250331,094800,12459555,752,754,754,752,26
|
|
20250331,094700,12439982,754,754,754,754,0
|
|
20250331,094600,12439982,754,754,754,754,8
|
|
20250331,094500,12433950,754,754,754,754,0
|
|
20250331,094400,12433950,754,754,754,754,24
|
|
20250331,094300,12415854,757,757,757,757,0
|
|
20250331,094200,12415854,757,757,757,757,0
|
|
20250331,094100,12415854,757,757,757,757,0
|
|
20250331,094000,12415854,757,757,757,757,0
|
|
20250331,093900,12415854,757,755,757,753,164
|
|
20250331,093800,12292185,751,751,751,751,0
|
|
20250331,093700,12292185,751,751,751,751,500
|
|
20250331,093600,11916685,751,751,751,751,50
|
|
20250331,093500,11879135,750,750,750,750,0
|
|
20250331,093400,11879135,750,750,750,750,1
|
|
20250331,093300,11878385,742,742,742,742,134
|
|
20250331,093200,11778957,742,742,742,742,0
|
|
20250331,093100,11778957,742,742,742,742,3000
|
|
20250331,093000,9552957,744,747,747,744,4493
|
|
20250331,092900,6202877,747,751,751,747,2082
|
|
20250331,092800,4643150,751,751,751,751,1
|
|
20250331,092700,4642399,755,755,755,755,0
|
|
20250331,092600,4642399,755,755,755,755,0
|
|
20250331,092500,4642399,755,755,755,755,0
|
|
20250331,092400,4642399,755,755,755,755,1
|
|
20250331,092300,4641644,759,759,759,759,0
|
|
20250331,092200,4641644,759,759,759,759,0
|
|
20250331,092100,4641644,759,759,759,759,0
|
|
20250331,092000,4641644,759,759,759,759,0
|
|
20250331,091900,4641644,759,759,759,759,0
|
|
20250331,091800,4641644,759,759,759,759,0
|
|
20250331,091700,4641644,759,759,759,759,0
|
|
20250331,091600,4641644,759,759,759,759,0
|
|
20250331,091500,4641644,759,759,759,759,0
|
|
20250331,091400,4641644,759,759,759,759,0
|
|
20250331,091300,4641644,759,759,759,759,26
|
|
20250331,091200,4621910,753,752,753,751,2068
|
|
20250331,091100,3067758,764,764,764,764,0
|
|
20250331,091000,3067758,764,764,764,764,0
|
|
20250331,090900,3067758,764,764,764,764,0
|
|
20250331,090800,3067758,764,764,764,764,0
|
|
20250331,090700,3067758,764,764,764,764,0
|
|
20250331,090600,3067758,764,764,764,764,0
|
|
20250331,090500,3067758,764,764,764,764,0
|
|
20250331,090400,3067758,764,764,764,764,2
|
|
20250331,090300,3066230,764,764,764,764,0
|
|
20250331,090200,3066230,764,744,764,744,3466
|
|
20250331,090100,456330,742,742,742,742,0
|
|
20250331,090000,456330,742,742,742,742,615
|