668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,200500,81154485,3125,3125,3125,3125,276
|
|
20250331,200400,81154485,3125,3125,3125,3125,0
|
|
20250331,200300,81154485,3125,3125,3125,3125,0
|
|
20250331,200200,81154485,3125,3125,3125,3125,0
|
|
20250331,200100,81154485,3125,3125,3125,3125,0
|
|
20250331,200000,81154485,3125,3125,3125,3125,0
|
|
20250331,195900,81154485,3125,3125,3125,3125,0
|
|
20250331,195800,81154485,3125,3125,3125,3125,0
|
|
20250331,195700,81154485,3125,3125,3125,3125,0
|
|
20250331,195600,81154485,3125,3125,3125,3125,0
|
|
20250331,195500,81154485,3125,3125,3125,3125,0
|
|
20250331,195400,81154485,3125,3125,3125,3125,0
|
|
20250331,195300,81154485,3125,3125,3125,3125,0
|
|
20250331,195200,81154485,3125,3125,3125,3125,0
|
|
20250331,195100,81154485,3125,3125,3125,3125,0
|
|
20250331,195000,81154485,3125,3125,3125,3125,0
|
|
20250331,194900,81154485,3125,3125,3125,3125,0
|
|
20250331,194800,81154485,3125,3125,3125,3125,0
|
|
20250331,194700,81154485,3125,3125,3125,3125,0
|
|
20250331,194600,81154485,3125,3125,3125,3125,0
|
|
20250331,194500,81154485,3125,3125,3125,3125,0
|
|
20250331,194400,81154485,3125,3125,3125,3125,0
|
|
20250331,194300,81154485,3125,3125,3125,3125,0
|
|
20250331,194200,81154485,3125,3125,3125,3125,0
|
|
20250331,194100,81154485,3125,3125,3125,3125,0
|
|
20250331,194000,81154485,3125,3125,3125,3125,0
|
|
20250331,193900,81154485,3125,3125,3125,3125,0
|
|
20250331,193800,81154485,3125,3125,3125,3125,0
|
|
20250331,193700,81154485,3125,3125,3125,3125,0
|
|
20250331,193600,81154485,3125,3125,3125,3125,0
|
|
20250331,193500,81154485,3125,3125,3125,3125,276
|
|
20250331,193400,81154485,3125,3125,3125,3125,0
|
|
20250331,193300,81154485,3125,3125,3125,3125,0
|
|
20250331,193200,81154485,3125,3125,3125,3125,0
|
|
20250331,193100,81154485,3125,3125,3125,3125,0
|
|
20250331,193000,81154485,3125,3125,3125,3125,0
|
|
20250331,192900,81154485,3125,3125,3125,3125,0
|
|
20250331,192800,81154485,3125,3125,3125,3125,0
|
|
20250331,192700,81154485,3125,3125,3125,3125,0
|
|
20250331,192600,81154485,3125,3125,3125,3125,0
|
|
20250331,192500,81154485,3125,3125,3125,3125,0
|
|
20250331,192400,81154485,3125,3125,3125,3125,0
|
|
20250331,192300,81154485,3125,3125,3125,3125,0
|
|
20250331,192200,81154485,3125,3125,3125,3125,0
|
|
20250331,192100,81154485,3125,3125,3125,3125,0
|
|
20250331,192000,81154485,3125,3125,3125,3125,0
|
|
20250331,191900,81154485,3125,3125,3125,3125,0
|
|
20250331,191800,81154485,3125,3125,3125,3125,0
|
|
20250331,191700,81154485,3125,3125,3125,3125,0
|
|
20250331,191600,81154485,3125,3125,3125,3125,0
|
|
20250331,191500,81154485,3125,3125,3125,3125,0
|
|
20250331,191400,81154485,3125,3125,3125,3125,0
|
|
20250331,191300,81154485,3125,3125,3125,3125,0
|
|
20250331,191200,81154485,3125,3125,3125,3125,0
|
|
20250331,191100,81154485,3125,3125,3125,3125,0
|
|
20250331,191000,81154485,3125,3125,3125,3125,0
|
|
20250331,190900,81154485,3125,3125,3125,3125,0
|
|
20250331,190800,81154485,3125,3125,3125,3125,0
|
|
20250331,190700,81154485,3125,3125,3125,3125,0
|
|
20250331,190600,81154485,3125,3125,3125,3125,0
|
|
20250331,190500,81154485,3125,3125,3125,3125,276
|
|
20250331,190400,81154485,3125,3125,3125,3125,0
|
|
20250331,190300,81154485,3125,3125,3125,3125,0
|
|
20250331,190200,81154485,3125,3125,3125,3125,0
|
|
20250331,190100,81154485,3125,3125,3125,3125,0
|
|
20250331,190000,81154485,3125,3125,3125,3125,0
|
|
20250331,185900,81154485,3125,3125,3125,3125,0
|
|
20250331,185800,81154485,3125,3125,3125,3125,0
|
|
20250331,185700,81154485,3125,3125,3125,3125,0
|
|
20250331,185600,81154485,3125,3125,3125,3125,0
|
|
20250331,185500,81154485,3125,3125,3125,3125,0
|
|
20250331,185400,81154485,3125,3125,3125,3125,0
|
|
20250331,185300,81154485,3125,3125,3125,3125,0
|
|
20250331,185200,81154485,3125,3125,3125,3125,0
|
|
20250331,185100,81154485,3125,3125,3125,3125,0
|
|
20250331,185000,81154485,3125,3125,3125,3125,0
|
|
20250331,184900,81154485,3125,3125,3125,3125,0
|
|
20250331,184800,81154485,3125,3125,3125,3125,0
|
|
20250331,184700,81154485,3125,3125,3125,3125,0
|
|
20250331,184600,81154485,3125,3125,3125,3125,0
|
|
20250331,184500,81154485,3125,3125,3125,3125,0
|
|
20250331,184400,81154485,3125,3125,3125,3125,0
|
|
20250331,184300,81154485,3125,3125,3125,3125,0
|
|
20250331,184200,81154485,3125,3125,3125,3125,0
|
|
20250331,184100,81154485,3125,3125,3125,3125,0
|
|
20250331,184000,81154485,3125,3125,3125,3125,0
|
|
20250331,183900,81154485,3125,3125,3125,3125,0
|
|
20250331,183800,81154485,3125,3125,3125,3125,0
|
|
20250331,183700,81154485,3125,3125,3125,3125,0
|
|
20250331,183600,81154485,3125,3125,3125,3125,0
|
|
20250331,183500,81154485,3125,3125,3125,3125,276
|
|
20250331,183400,81154485,3125,3125,3125,3125,0
|
|
20250331,183300,81154485,3125,3125,3125,3125,0
|
|
20250331,183200,81154485,3125,3125,3125,3125,0
|
|
20250331,183100,81154485,3125,3125,3125,3125,0
|
|
20250331,183000,81154485,3125,3125,3125,3125,0
|
|
20250331,182900,81154485,3125,3125,3125,3125,0
|
|
20250331,182800,81154485,3125,3125,3125,3125,0
|
|
20250331,182700,81154485,3125,3125,3125,3125,0
|
|
20250331,182600,81154485,3125,3125,3125,3125,0
|
|
20250331,182500,81154485,3125,3125,3125,3125,0
|
|
20250331,182400,81154485,3125,3125,3125,3125,0
|
|
20250331,182300,81154485,3125,3125,3125,3125,0
|
|
20250331,182200,81154485,3125,3125,3125,3125,0
|
|
20250331,182100,81154485,3125,3125,3125,3125,0
|
|
20250331,182000,81154485,3125,3125,3125,3125,0
|
|
20250331,181900,81154485,3125,3125,3125,3125,0
|
|
20250331,181800,81154485,3125,3125,3125,3125,0
|
|
20250331,181700,81154485,3125,3125,3125,3125,0
|
|
20250331,181600,81154485,3125,3125,3125,3125,0
|
|
20250331,181500,81154485,3125,3125,3125,3125,0
|
|
20250331,181400,81154485,3125,3125,3125,3125,0
|
|
20250331,181300,81154485,3125,3125,3125,3125,0
|
|
20250331,181200,81154485,3125,3125,3125,3125,0
|
|
20250331,181100,81154485,3125,3125,3125,3125,0
|
|
20250331,181000,81154485,3125,3125,3125,3125,0
|
|
20250331,180900,81154485,3125,3125,3125,3125,0
|
|
20250331,180800,81154485,3125,3125,3125,3125,0
|
|
20250331,180700,81154485,3125,3125,3125,3125,0
|
|
20250331,180600,81154485,3125,3125,3125,3125,0
|
|
20250331,180500,81154485,3125,3125,3125,3125,276
|
|
20250331,180400,81154485,3125,3125,3125,3125,0
|
|
20250331,180300,81154485,3125,3125,3125,3125,0
|
|
20250331,180200,81154485,3125,3125,3125,3125,0
|
|
20250331,180100,81154485,3125,3125,3125,3125,0
|
|
20250331,180000,81154485,3125,3125,3125,3125,0
|
|
20250331,175900,81154485,3125,3125,3125,3125,0
|
|
20250331,175800,81154485,3125,3125,3125,3125,0
|
|
20250331,175700,81154485,3125,3125,3125,3125,0
|
|
20250331,175600,81154485,3125,3125,3125,3125,0
|
|
20250331,175500,81154485,3125,3125,3125,3125,0
|
|
20250331,175400,81154485,3125,3125,3125,3125,0
|
|
20250331,175300,81154485,3125,3125,3125,3125,0
|
|
20250331,175200,81154485,3125,3125,3125,3125,0
|
|
20250331,175100,81154485,3125,3125,3125,3125,0
|
|
20250331,175000,81154485,3125,3125,3125,3125,0
|
|
20250331,174900,81154485,3125,3125,3125,3125,0
|
|
20250331,174800,81154485,3125,3125,3125,3125,0
|
|
20250331,174700,81154485,3125,3125,3125,3125,0
|
|
20250331,174600,81154485,3125,3125,3125,3125,0
|
|
20250331,174500,81154485,3125,3125,3125,3125,0
|
|
20250331,174400,81154485,3125,3125,3125,3125,0
|
|
20250331,174300,81154485,3125,3125,3125,3125,0
|
|
20250331,174200,81154485,3125,3125,3125,3125,0
|
|
20250331,174100,81154485,3125,3125,3125,3125,0
|
|
20250331,174000,81154485,3125,3125,3125,3125,0
|
|
20250331,173900,81154485,3125,3125,3125,3125,0
|
|
20250331,173800,81154485,3125,3125,3125,3125,0
|
|
20250331,173700,81154485,3125,3125,3125,3125,0
|
|
20250331,173600,81154485,3125,3125,3125,3125,0
|
|
20250331,173500,81154485,3125,3125,3125,3125,276
|
|
20250331,173400,81154485,3125,3125,3125,3125,0
|
|
20250331,173300,81154485,3125,3125,3125,3125,0
|
|
20250331,173200,81154485,3125,3125,3125,3125,0
|
|
20250331,173100,81154485,3125,3125,3125,3125,0
|
|
20250331,173000,81154485,3125,3125,3125,3125,0
|
|
20250331,172900,81154485,3125,3125,3125,3125,0
|
|
20250331,172800,81154485,3125,3125,3125,3125,0
|
|
20250331,172700,81154485,3125,3125,3125,3125,0
|
|
20250331,172600,81154485,3125,3125,3125,3125,0
|
|
20250331,172500,81154485,3125,3125,3125,3125,0
|
|
20250331,172400,81154485,3125,3125,3125,3125,0
|
|
20250331,172300,81154485,3125,3125,3125,3125,0
|
|
20250331,172200,81154485,3125,3125,3125,3125,0
|
|
20250331,172100,81154485,3125,3125,3125,3125,0
|
|
20250331,172000,81154485,3125,3125,3125,3125,0
|
|
20250331,171900,81154485,3125,3125,3125,3125,0
|
|
20250331,171800,81154485,3125,3125,3125,3125,0
|
|
20250331,171700,81154485,3125,3125,3125,3125,0
|
|
20250331,171600,81154485,3125,3125,3125,3125,0
|
|
20250331,171500,81154485,3125,3125,3125,3125,0
|
|
20250331,171400,81154485,3125,3125,3125,3125,0
|
|
20250331,171300,81154485,3125,3125,3125,3125,0
|
|
20250331,171200,81154485,3125,3125,3125,3125,0
|
|
20250331,171100,81154485,3125,3125,3125,3125,0
|
|
20250331,171000,81154485,3125,3125,3125,3125,0
|
|
20250331,170900,81154485,3125,3125,3125,3125,0
|
|
20250331,170800,81154485,3125,3125,3125,3125,0
|
|
20250331,170700,81154485,3125,3125,3125,3125,0
|
|
20250331,170600,81154485,3125,3125,3125,3125,0
|
|
20250331,170500,81154485,3125,3125,3125,3125,276
|
|
20250331,170400,81154485,3125,3125,3125,3125,0
|
|
20250331,170300,81154485,3125,3125,3125,3125,0
|
|
20250331,170200,81154485,3125,3125,3125,3125,0
|
|
20250331,170100,81154485,3125,3125,3125,3125,0
|
|
20250331,170000,81154485,3125,3125,3125,3125,0
|
|
20250331,165900,81154485,3125,3125,3125,3125,0
|
|
20250331,165800,81154485,3125,3125,3125,3125,0
|
|
20250331,165700,81154485,3125,3125,3125,3125,0
|
|
20250331,165600,81154485,3125,3125,3125,3125,0
|
|
20250331,165500,81154485,3125,3125,3125,3125,0
|
|
20250331,165400,81154485,3125,3125,3125,3125,0
|
|
20250331,165300,81154485,3125,3125,3125,3125,0
|
|
20250331,165200,81154485,3125,3125,3125,3125,0
|
|
20250331,165100,81154485,3125,3125,3125,3125,0
|
|
20250331,165000,81154485,3125,3125,3125,3125,0
|
|
20250331,164900,81154485,3125,3125,3125,3125,0
|
|
20250331,164800,81154485,3125,3125,3125,3125,0
|
|
20250331,164700,81154485,3125,3125,3125,3125,0
|
|
20250331,164600,81154485,3125,3125,3125,3125,0
|
|
20250331,164500,81154485,3125,3125,3125,3125,0
|
|
20250331,164400,81154485,3125,3125,3125,3125,0
|
|
20250331,164300,81154485,3125,3125,3125,3125,0
|
|
20250331,164200,81154485,3125,3125,3125,3125,0
|
|
20250331,164100,81154485,3125,3125,3125,3125,0
|
|
20250331,164000,81154485,3125,3125,3125,3125,0
|
|
20250331,163900,81154485,3125,3125,3125,3125,0
|
|
20250331,163800,81154485,3125,3125,3125,3125,0
|
|
20250331,163700,81154485,3125,3125,3125,3125,0
|
|
20250331,163600,81154485,3125,3125,3125,3125,0
|
|
20250331,163500,81154485,3125,3125,3125,3125,276
|
|
20250331,163400,81154485,3125,3125,3125,3125,0
|
|
20250331,163300,81154485,3125,3125,3125,3125,0
|
|
20250331,163200,81154485,3125,3125,3125,3125,0
|
|
20250331,163100,81154485,3125,3125,3125,3125,0
|
|
20250331,163000,81154485,3125,3125,3125,3125,0
|
|
20250331,162900,81154485,3125,3125,3125,3125,0
|
|
20250331,162800,81154485,3125,3125,3125,3125,0
|
|
20250331,162700,81154485,3125,3125,3125,3125,0
|
|
20250331,162600,81154485,3125,3125,3125,3125,0
|
|
20250331,162500,81154485,3125,3125,3125,3125,0
|
|
20250331,162400,81154485,3125,3125,3125,3125,0
|
|
20250331,162300,81154485,3125,3125,3125,3125,0
|
|
20250331,162200,81154485,3125,3125,3125,3125,0
|
|
20250331,162100,81154485,3125,3125,3125,3125,0
|
|
20250331,162000,81154485,3125,3125,3125,3125,0
|
|
20250331,161900,81154485,3125,3125,3125,3125,0
|
|
20250331,161800,81154485,3125,3125,3125,3125,0
|
|
20250331,161700,81154485,3125,3125,3125,3125,0
|
|
20250331,161600,81154485,3125,3125,3125,3125,0
|
|
20250331,161500,81154485,3125,3125,3125,3125,0
|
|
20250331,161400,81154485,3125,3125,3125,3125,0
|
|
20250331,161300,81154485,3125,3125,3125,3125,0
|
|
20250331,161200,81154485,3125,3125,3125,3125,0
|
|
20250331,161100,81154485,3125,3125,3125,3125,0
|
|
20250331,161000,81154485,3125,3125,3125,3125,0
|
|
20250331,160900,81154485,3125,3125,3125,3125,0
|
|
20250331,160800,81154485,3125,3125,3125,3125,0
|
|
20250331,160700,81154485,3125,3125,3125,3125,0
|
|
20250331,160600,81154485,3125,3125,3125,3125,0
|
|
20250331,160500,81154485,3125,3125,3125,3125,276
|
|
20250331,160400,81154485,3125,3125,3125,3125,0
|
|
20250331,160300,81154485,3125,3125,3125,3125,0
|
|
20250331,160200,81154485,3125,3125,3125,3125,0
|
|
20250331,160100,81154485,3125,3125,3125,3125,0
|
|
20250331,160000,81154485,3125,3125,3125,3125,0
|
|
20250331,155900,81154485,3125,3125,3125,3125,0
|
|
20250331,155800,81154485,3125,3125,3125,3125,0
|
|
20250331,155700,81154485,3125,3125,3125,3125,0
|
|
20250331,155600,81154485,3125,3125,3125,3125,0
|
|
20250331,155500,81154485,3125,3125,3125,3125,0
|
|
20250331,155400,81154485,3125,3125,3125,3125,0
|
|
20250331,155300,81154485,3125,3125,3125,3125,0
|
|
20250331,155200,81154485,3125,3125,3125,3125,0
|
|
20250331,155100,81154485,3125,3125,3125,3125,0
|
|
20250331,155000,81154485,3125,3125,3125,3125,0
|
|
20250331,154900,81154485,3125,3125,3125,3125,0
|
|
20250331,154800,81154485,3125,3125,3125,3125,0
|
|
20250331,154700,81154485,3125,3125,3125,3125,0
|
|
20250331,154600,81154485,3125,3125,3125,3125,0
|
|
20250331,154500,81154485,3125,3125,3125,3125,0
|
|
20250331,154400,81154485,3125,3125,3125,3125,0
|
|
20250331,154300,81154485,3125,3125,3125,3125,0
|
|
20250331,154200,81154485,3125,3125,3125,3125,0
|
|
20250331,154100,81154485,3125,3125,3125,3125,0
|
|
20250331,154000,81154485,3125,3125,3125,3125,0
|
|
20250331,153900,81154485,3125,3125,3125,3125,0
|
|
20250331,153800,81154485,3125,3125,3125,3125,0
|
|
20250331,153700,81154485,3125,3125,3125,3125,0
|
|
20250331,153600,81154485,3125,3125,3125,3125,0
|
|
20250331,153500,81154485,3125,3125,3125,3125,276
|
|
20250331,153400,81154485,3125,3125,3125,3125,0
|
|
20250331,153300,81154485,3125,3125,3125,3125,0
|
|
20250331,153200,81154485,3125,3125,3125,3125,0
|
|
20250331,153100,81154485,3125,3125,3125,3125,0
|
|
20250331,153000,81154485,3125,3125,3125,3125,276
|
|
20250331,152900,80291985,3130,3130,3130,3130,0
|
|
20250331,152800,80291985,3130,3130,3130,3130,0
|
|
20250331,152700,80291985,3130,3130,3130,3130,0
|
|
20250331,152600,80291985,3130,3130,3130,3130,0
|
|
20250331,152500,80291985,3130,3130,3130,3130,0
|
|
20250331,152400,80291985,3130,3130,3130,3130,0
|
|
20250331,152300,80291985,3130,3130,3130,3130,0
|
|
20250331,152200,80291985,3130,3130,3130,3130,0
|
|
20250331,152100,80291985,3130,3130,3130,3130,0
|
|
20250331,152000,80291985,3130,3130,3130,3130,0
|
|
20250331,151900,80291985,3130,3130,3135,3125,1262
|
|
20250331,151800,76335995,3135,3130,3135,3130,521
|
|
20250331,151700,74702765,3130,3130,3130,3130,25
|
|
20250331,151600,74624515,3130,3130,3135,3130,514
|
|
20250331,151500,73013195,3130,3130,3130,3130,31
|
|
20250331,151400,72916165,3130,3130,3130,3130,0
|
|
20250331,151300,72916165,3130,3130,3130,3130,0
|
|
20250331,151200,72916165,3130,3130,3130,3130,2
|
|
20250331,151100,72909905,3130,3130,3130,3130,2
|
|
20250331,151000,72903645,3130,3130,3130,3130,9
|
|
20250331,150900,72875475,3135,3135,3135,3135,17
|
|
20250331,150800,72822180,3135,3135,3135,3135,0
|
|
20250331,150700,72822180,3135,3135,3135,3135,0
|
|
20250331,150600,72822180,3135,3135,3135,3135,120
|
|
20250331,150500,72445980,3130,3130,3130,3130,0
|
|
20250331,150400,72445980,3130,3130,3130,3130,0
|
|
20250331,150300,72445980,3130,3130,3130,3130,0
|
|
20250331,150200,72445980,3130,3130,3130,3130,0
|
|
20250331,150100,72445980,3130,3130,3130,3130,0
|
|
20250331,150000,72445980,3130,3130,3130,3130,27
|
|
20250331,145900,72361470,3130,3130,3130,3130,0
|
|
20250331,145800,72361470,3130,3130,3130,3130,0
|
|
20250331,145700,72361470,3130,3130,3130,3130,0
|
|
20250331,145600,72361470,3130,3130,3130,3130,23
|
|
20250331,145500,72289480,3135,3130,3135,3130,472
|
|
20250331,145400,70810620,3130,3130,3130,3130,0
|
|
20250331,145300,70810620,3130,3130,3130,3130,0
|
|
20250331,145200,70810620,3130,3130,3130,3130,0
|
|
20250331,145100,70810620,3130,3130,3130,3130,8
|
|
20250331,145000,70785580,3125,3125,3125,3125,0
|
|
20250331,144900,70785580,3125,3125,3125,3125,0
|
|
20250331,144800,70785580,3125,3125,3125,3125,35
|
|
20250331,144700,70676205,3120,3120,3120,3120,0
|
|
20250331,144600,70676205,3120,3120,3120,3120,0
|
|
20250331,144500,70676205,3120,3120,3120,3120,0
|
|
20250331,144400,70676205,3120,3120,3120,3120,0
|
|
20250331,144300,70676205,3120,3120,3120,3120,0
|
|
20250331,144200,70676205,3120,3120,3120,3120,66
|
|
20250331,144100,70470285,3120,3120,3120,3120,0
|
|
20250331,144000,70470285,3120,3120,3120,3120,0
|
|
20250331,143900,70470285,3120,3120,3120,3120,0
|
|
20250331,143800,70470285,3120,3120,3120,3120,0
|
|
20250331,143700,70470285,3120,3120,3120,3120,0
|
|
20250331,143600,70470285,3120,3120,3120,3120,0
|
|
20250331,143500,70470285,3120,3120,3120,3120,96
|
|
20250331,143400,70170765,3120,3120,3120,3120,0
|
|
20250331,143300,70170765,3120,3120,3120,3120,0
|
|
20250331,143200,70170765,3120,3120,3120,3120,0
|
|
20250331,143100,70170765,3120,3120,3120,3120,0
|
|
20250331,143000,70170765,3120,3120,3120,3120,0
|
|
20250331,142900,70170765,3120,3120,3120,3120,0
|
|
20250331,142800,70170765,3120,3120,3120,3120,0
|
|
20250331,142700,70170765,3120,3120,3120,3120,0
|
|
20250331,142600,70170765,3120,3120,3120,3120,0
|
|
20250331,142500,70170765,3120,3120,3120,3120,0
|
|
20250331,142400,70170765,3120,3120,3120,3120,0
|
|
20250331,142300,70170765,3120,3120,3120,3120,0
|
|
20250331,142200,70170765,3120,3120,3120,3120,0
|
|
20250331,142100,70170765,3120,3120,3120,3120,18
|
|
20250331,142000,70114605,3120,3120,3120,3120,0
|
|
20250331,141900,70114605,3120,3120,3120,3120,0
|
|
20250331,141800,70114605,3120,3120,3120,3120,0
|
|
20250331,141700,70114605,3120,3120,3120,3120,0
|
|
20250331,141600,70114605,3120,3120,3120,3120,0
|
|
20250331,141500,70114605,3120,3120,3120,3120,0
|
|
20250331,141400,70114605,3120,3120,3120,3120,0
|
|
20250331,141300,70114605,3120,3120,3120,3120,0
|
|
20250331,141200,70114605,3120,3120,3120,3120,0
|
|
20250331,141100,70114605,3120,3120,3120,3120,0
|
|
20250331,141000,70114605,3120,3120,3120,3120,0
|
|
20250331,140900,70114605,3120,3120,3120,3120,0
|
|
20250331,140800,70114605,3120,3120,3120,3120,0
|
|
20250331,140700,70114605,3120,3120,3120,3120,0
|
|
20250331,140600,70114605,3120,3120,3120,3120,0
|
|
20250331,140500,70114605,3120,3125,3125,3120,161
|
|
20250331,140400,69611845,3125,3125,3125,3125,50
|
|
20250331,140300,69455595,3125,3125,3125,3125,400
|
|
20250331,140200,68205595,3130,3130,3130,3130,0
|
|
20250331,140100,68205595,3130,3130,3130,3130,0
|
|
20250331,140000,68205595,3130,3130,3130,3130,1
|
|
20250331,135900,68202465,3135,3135,3135,3135,1
|
|
20250331,135800,68199330,3130,3130,3130,3130,0
|
|
20250331,135700,68199330,3130,3130,3130,3130,0
|
|
20250331,135600,68199330,3130,3130,3130,3130,0
|
|
20250331,135500,68199330,3130,3130,3130,3130,0
|
|
20250331,135400,68199330,3130,3130,3130,3130,0
|
|
20250331,135300,68199330,3130,3130,3130,3130,1
|
|
20250331,135200,68196200,3120,3120,3120,3120,0
|
|
20250331,135100,68196200,3120,3120,3120,3120,0
|
|
20250331,135000,68196200,3120,3120,3120,3120,0
|
|
20250331,134900,68196200,3120,3120,3120,3120,0
|
|
20250331,134800,68196200,3120,3120,3120,3120,0
|
|
20250331,134700,68196200,3120,3120,3120,3120,0
|
|
20250331,134600,68196200,3120,3120,3120,3120,0
|
|
20250331,134500,68196200,3120,3120,3120,3120,0
|
|
20250331,134400,68196200,3120,3120,3120,3120,5
|
|
20250331,134300,68180600,3120,3120,3120,3120,0
|
|
20250331,134200,68180600,3120,3120,3120,3120,0
|
|
20250331,134100,68180600,3120,3120,3120,3120,0
|
|
20250331,134000,68180600,3120,3120,3120,3120,0
|
|
20250331,133900,68180600,3120,3120,3120,3120,0
|
|
20250331,133800,68180600,3120,3120,3120,3120,0
|
|
20250331,133700,68180600,3120,3120,3120,3120,0
|
|
20250331,133600,68180600,3120,3120,3120,3120,0
|
|
20250331,133500,68180600,3120,3120,3120,3120,0
|
|
20250331,133400,68180600,3120,3120,3120,3120,0
|
|
20250331,133300,68180600,3120,3120,3120,3120,0
|
|
20250331,133200,68180600,3120,3120,3120,3120,700
|
|
20250331,133100,65996600,3120,3120,3120,3120,0
|
|
20250331,133000,65996600,3120,3120,3120,3120,0
|
|
20250331,132900,65996600,3120,3120,3120,3120,0
|
|
20250331,132800,65996600,3120,3120,3120,3120,0
|
|
20250331,132700,65996600,3120,3120,3120,3120,0
|
|
20250331,132600,65996600,3120,3120,3120,3120,0
|
|
20250331,132500,65996600,3120,3120,3120,3120,0
|
|
20250331,132400,65996600,3120,3120,3120,3120,0
|
|
20250331,132300,65996600,3120,3120,3120,3120,0
|
|
20250331,132200,65996600,3120,3120,3120,3120,0
|
|
20250331,132100,65996600,3120,3120,3120,3120,0
|
|
20250331,132000,65996600,3120,3120,3120,3120,0
|
|
20250331,131900,65996600,3120,3120,3120,3120,0
|
|
20250331,131800,65996600,3120,3120,3120,3120,220
|
|
20250331,131700,65310200,3140,3140,3140,3140,0
|
|
20250331,131600,65310200,3140,3140,3140,3140,0
|
|
20250331,131500,65310200,3140,3140,3140,3140,0
|
|
20250331,131400,65310200,3140,3140,3140,3140,1582
|
|
20250331,131300,60342720,3140,3140,3140,3140,2
|
|
20250331,131200,60336440,3135,3135,3135,3135,0
|
|
20250331,131100,60336440,3135,3135,3135,3135,0
|
|
20250331,131000,60336440,3135,3135,3135,3135,0
|
|
20250331,130900,60336440,3135,3135,3135,3135,0
|
|
20250331,130800,60336440,3135,3135,3135,3135,0
|
|
20250331,130700,60336440,3135,3135,3135,3135,0
|
|
20250331,130600,60336440,3135,3135,3135,3135,0
|
|
20250331,130500,60336440,3135,3135,3135,3135,50
|
|
20250331,130400,60179690,3135,3135,3135,3135,0
|
|
20250331,130300,60179690,3135,3135,3135,3135,0
|
|
20250331,130200,60179690,3135,3135,3135,3135,0
|
|
20250331,130100,60179690,3135,3135,3135,3135,52
|
|
20250331,130000,60016670,3125,3135,3135,3125,1075
|
|
20250331,125900,56652730,3135,3135,3135,3135,59
|
|
20250331,125800,56467765,3145,3145,3145,3145,0
|
|
20250331,125700,56467765,3145,3145,3145,3145,0
|
|
20250331,125600,56467765,3145,3145,3145,3145,0
|
|
20250331,125500,56467765,3145,3145,3145,3145,0
|
|
20250331,125400,56467765,3145,3145,3145,3145,0
|
|
20250331,125300,56467765,3145,3145,3145,3145,0
|
|
20250331,125200,56467765,3145,3145,3145,3145,0
|
|
20250331,125100,56467765,3145,3145,3145,3145,2
|
|
20250331,125000,56461475,3145,3145,3145,3145,1
|
|
20250331,124900,56458330,3145,3145,3145,3145,0
|
|
20250331,124800,56458330,3145,3145,3145,3145,0
|
|
20250331,124700,56458330,3145,3145,3145,3145,0
|
|
20250331,124600,56458330,3145,3145,3145,3145,3
|
|
20250331,124500,56448895,3140,3140,3140,3140,0
|
|
20250331,124400,56448895,3140,3140,3140,3140,0
|
|
20250331,124300,56448895,3140,3140,3140,3140,0
|
|
20250331,124200,56448895,3140,3140,3140,3140,0
|
|
20250331,124100,56448895,3140,3140,3140,3140,141
|
|
20250331,124000,56006155,3140,3140,3140,3140,71
|
|
20250331,123900,55783215,3130,3130,3130,3130,0
|
|
20250331,123800,55783215,3130,3130,3130,3130,0
|
|
20250331,123700,55783215,3130,3130,3130,3130,0
|
|
20250331,123600,55783215,3130,3130,3130,3130,0
|
|
20250331,123500,55783215,3130,3130,3130,3130,0
|
|
20250331,123400,55783215,3130,3130,3130,3130,0
|
|
20250331,123300,55783215,3130,3130,3130,3130,0
|
|
20250331,123200,55783215,3130,3130,3130,3130,0
|
|
20250331,123100,55783215,3130,3130,3130,3130,0
|
|
20250331,123000,55783215,3130,3130,3130,3130,0
|
|
20250331,122900,55783215,3130,3130,3130,3130,0
|
|
20250331,122800,55783215,3130,3130,3130,3130,0
|
|
20250331,122700,55783215,3130,3130,3130,3130,0
|
|
20250331,122600,55783215,3130,3130,3130,3130,0
|
|
20250331,122500,55783215,3130,3130,3130,3130,0
|
|
20250331,122400,55783215,3130,3130,3130,3130,0
|
|
20250331,122300,55783215,3130,3130,3130,3130,0
|
|
20250331,122200,55783215,3130,3130,3130,3130,0
|
|
20250331,122100,55783215,3130,3130,3130,3130,0
|
|
20250331,122000,55783215,3130,3130,3130,3130,0
|
|
20250331,121900,55783215,3130,3130,3130,3130,0
|
|
20250331,121800,55783215,3130,3130,3130,3130,7
|
|
20250331,121700,55761305,3130,3130,3130,3130,0
|
|
20250331,121600,55761305,3130,3130,3130,3130,1086
|
|
20250331,121500,52362125,3130,3130,3130,3130,0
|
|
20250331,121400,52362125,3130,3130,3130,3130,0
|
|
20250331,121300,52362125,3130,3130,3130,3130,0
|
|
20250331,121200,52362125,3130,3130,3130,3130,1
|
|
20250331,121100,52358995,3120,3120,3120,3120,18
|
|
20250331,121000,52302835,3120,3120,3120,3120,5
|
|
20250331,120900,52287235,3120,3120,3120,3120,0
|
|
20250331,120800,52287235,3120,3120,3120,3120,4
|
|
20250331,120700,52274755,3120,3120,3120,3120,0
|
|
20250331,120600,52274755,3120,3120,3120,3120,1
|
|
20250331,120500,52271635,3115,3115,3115,3115,0
|
|
20250331,120400,52271635,3115,3115,3115,3115,0
|
|
20250331,120300,52271635,3115,3115,3115,3115,0
|
|
20250331,120200,52271635,3115,3115,3115,3115,0
|
|
20250331,120100,52271635,3115,3115,3115,3115,384
|
|
20250331,120000,51075475,3115,3115,3115,3115,0
|
|
20250331,115900,51075475,3115,3115,3115,3115,0
|
|
20250331,115800,51075475,3115,3115,3115,3115,0
|
|
20250331,115700,51075475,3115,3115,3115,3115,0
|
|
20250331,115600,51075475,3115,3115,3115,3115,0
|
|
20250331,115500,51075475,3115,3115,3115,3115,1
|
|
20250331,115400,51072360,3120,3120,3120,3120,0
|
|
20250331,115300,51072360,3120,3120,3120,3120,0
|
|
20250331,115200,51072360,3120,3120,3120,3120,0
|
|
20250331,115100,51072360,3120,3120,3120,3120,0
|
|
20250331,115000,51072360,3120,3120,3120,3120,0
|
|
20250331,114900,51072360,3120,3120,3120,3120,0
|
|
20250331,114800,51072360,3120,3125,3125,3120,658
|
|
20250331,114700,49018775,3125,3125,3125,3125,0
|
|
20250331,114600,49018775,3125,3125,3125,3125,0
|
|
20250331,114500,49018775,3125,3125,3125,3125,0
|
|
20250331,114400,49018775,3125,3125,3125,3125,0
|
|
20250331,114300,49018775,3125,3125,3125,3125,0
|
|
20250331,114200,49018775,3125,3125,3125,3125,1
|
|
20250331,114100,49015650,3125,3125,3125,3125,0
|
|
20250331,114000,49015650,3125,3125,3125,3125,0
|
|
20250331,113900,49015650,3125,3130,3130,3125,89
|
|
20250331,113800,48737115,3130,3130,3130,3130,0
|
|
20250331,113700,48737115,3130,3130,3130,3130,0
|
|
20250331,113600,48737115,3130,3130,3130,3130,0
|
|
20250331,113500,48737115,3130,3130,3130,3130,0
|
|
20250331,113400,48737115,3130,3130,3130,3130,21
|
|
20250331,113300,48671385,3135,3135,3135,3135,0
|
|
20250331,113200,48671385,3135,3135,3135,3135,0
|
|
20250331,113100,48671385,3135,3135,3135,3135,0
|
|
20250331,113000,48671385,3135,3135,3135,3135,0
|
|
20250331,112900,48671385,3135,3135,3135,3135,0
|
|
20250331,112800,48671385,3135,3135,3135,3135,0
|
|
20250331,112700,48671385,3135,3135,3135,3135,0
|
|
20250331,112600,48671385,3135,3135,3135,3135,0
|
|
20250331,112500,48671385,3135,3135,3135,3135,0
|
|
20250331,112400,48671385,3135,3135,3135,3135,0
|
|
20250331,112300,48671385,3135,3135,3135,3135,0
|
|
20250331,112200,48671385,3135,3135,3135,3135,0
|
|
20250331,112100,48671385,3135,3135,3135,3135,0
|
|
20250331,112000,48671385,3135,3135,3135,3135,0
|
|
20250331,111900,48671385,3135,3135,3135,3135,1
|
|
20250331,111800,48668250,3130,3130,3130,3130,47
|
|
20250331,111700,48521140,3130,3130,3130,3130,0
|
|
20250331,111600,48521140,3130,3130,3130,3130,0
|
|
20250331,111500,48521140,3130,3130,3130,3130,151
|
|
20250331,111400,48048510,3145,3145,3145,3145,0
|
|
20250331,111300,48048510,3145,3145,3145,3145,0
|
|
20250331,111200,48048510,3145,3145,3145,3145,0
|
|
20250331,111100,48048510,3145,3145,3145,3145,0
|
|
20250331,111000,48048510,3145,3145,3145,3145,0
|
|
20250331,110900,48048510,3145,3130,3145,3130,223
|
|
20250331,110800,47350505,3145,3145,3145,3145,0
|
|
20250331,110700,47350505,3145,3145,3145,3145,0
|
|
20250331,110600,47350505,3145,3145,3145,3145,0
|
|
20250331,110500,47350505,3145,3145,3145,3145,0
|
|
20250331,110400,47350505,3145,3145,3145,3145,0
|
|
20250331,110300,47350505,3145,3145,3145,3145,0
|
|
20250331,110200,47350505,3145,3145,3145,3145,0
|
|
20250331,110100,47350505,3145,3145,3145,3145,0
|
|
20250331,110000,47350505,3145,3145,3145,3145,0
|
|
20250331,105900,47350505,3145,3145,3145,3145,0
|
|
20250331,105800,47350505,3145,3145,3145,3145,0
|
|
20250331,105700,47350505,3145,3145,3145,3145,0
|
|
20250331,105600,47350505,3145,3145,3145,3145,0
|
|
20250331,105500,47350505,3145,3145,3145,3145,0
|
|
20250331,105400,47350505,3145,3145,3145,3145,0
|
|
20250331,105300,47350505,3145,3145,3145,3145,341
|
|
20250331,105200,46278060,3140,3140,3140,3140,68
|
|
20250331,105100,46064540,3145,3145,3145,3145,0
|
|
20250331,105000,46064540,3145,3130,3145,3130,273
|
|
20250331,104900,45206355,3130,3130,3130,3130,0
|
|
20250331,104800,45206355,3130,3130,3130,3130,244
|
|
20250331,104700,44442635,3135,3135,3135,3135,0
|
|
20250331,104600,44442635,3135,3135,3135,3135,0
|
|
20250331,104500,44442635,3135,3140,3140,3135,15
|
|
20250331,104400,44395560,3140,3140,3140,3140,0
|
|
20250331,104300,44395560,3140,3140,3140,3140,100
|
|
20250331,104200,44081560,3135,3135,3135,3135,229
|
|
20250331,104100,43363645,3135,3135,3135,3135,0
|
|
20250331,104000,43363645,3135,3135,3135,3135,0
|
|
20250331,103900,43363645,3135,3135,3135,3135,0
|
|
20250331,103800,43363645,3135,3135,3135,3135,100
|
|
20250331,103700,43050145,3135,3135,3135,3135,0
|
|
20250331,103600,43050145,3135,3135,3135,3135,0
|
|
20250331,103500,43050145,3135,3130,3135,3130,19
|
|
20250331,103400,42990665,3130,3130,3130,3130,0
|
|
20250331,103300,42990665,3130,3130,3130,3130,2
|
|
20250331,103200,42984405,3130,3130,3130,3130,6
|
|
20250331,103100,42965625,3130,3130,3130,3130,6
|
|
20250331,103000,42946845,3130,3135,3135,3130,16
|
|
20250331,102900,42896710,3135,3135,3135,3135,0
|
|
20250331,102800,42896710,3135,3135,3135,3135,2
|
|
20250331,102700,42890440,3130,3130,3130,3130,0
|
|
20250331,102600,42890440,3130,3130,3130,3130,0
|
|
20250331,102500,42890440,3130,3130,3130,3130,0
|
|
20250331,102400,42890440,3130,3130,3130,3130,3
|
|
20250331,102300,42881050,3130,3130,3130,3130,1
|
|
20250331,102200,42877920,3130,3130,3130,3130,1
|
|
20250331,102100,42874790,3135,3135,3135,3135,1
|
|
20250331,102000,42871655,3115,3115,3115,3115,0
|
|
20250331,101900,42871655,3115,3115,3115,3115,0
|
|
20250331,101800,42871655,3115,3115,3115,3115,0
|
|
20250331,101700,42871655,3115,3115,3115,3115,0
|
|
20250331,101600,42871655,3115,3115,3115,3115,1
|
|
20250331,101500,42868540,3110,3110,3110,3110,0
|
|
20250331,101400,42868540,3110,3110,3110,3110,0
|
|
20250331,101300,42868540,3110,3110,3110,3110,0
|
|
20250331,101200,42868540,3110,3110,3110,3110,0
|
|
20250331,101100,42868540,3110,3110,3110,3110,0
|
|
20250331,101000,42868540,3110,3110,3110,3110,0
|
|
20250331,100900,42868540,3110,3110,3110,3110,0
|
|
20250331,100800,42868540,3110,3110,3110,3110,0
|
|
20250331,100700,42868540,3110,3145,3145,3110,3901
|
|
20250331,100600,30713365,3145,3145,3145,3145,0
|
|
20250331,100500,30713365,3145,3145,3145,3145,21
|
|
20250331,100400,30647320,3140,3140,3140,3140,0
|
|
20250331,100300,30647320,3140,3140,3140,3140,0
|
|
20250331,100200,30647320,3140,3140,3140,3140,2
|
|
20250331,100100,30641040,3135,3135,3135,3135,1510
|
|
20250331,100000,25907190,3140,3140,3140,3140,0
|
|
20250331,095900,25907190,3140,3140,3140,3140,0
|
|
20250331,095800,25907190,3140,3140,3140,3140,205
|
|
20250331,095700,25263490,3135,3135,3135,3135,0
|
|
20250331,095600,25263490,3135,3135,3135,3135,855
|
|
20250331,095500,22583065,3135,3135,3135,3135,9
|
|
20250331,095400,22554850,3135,3135,3135,3135,0
|
|
20250331,095300,22554850,3135,3135,3135,3135,0
|
|
20250331,095200,22554850,3135,3135,3135,3135,31
|
|
20250331,095100,22457665,3135,3135,3135,3135,0
|
|
20250331,095000,22457665,3135,3135,3135,3135,1175
|
|
20250331,094900,18774040,3135,3125,3135,3125,24
|
|
20250331,094800,18699010,3125,3125,3125,3125,2
|
|
20250331,094700,18692760,3120,3125,3125,3120,23
|
|
20250331,094600,18620910,3125,3140,3140,3125,297
|
|
20250331,094500,17691960,3150,3150,3150,3150,0
|
|
20250331,094400,17691960,3150,3150,3150,3150,1
|
|
20250331,094300,17688810,3150,3150,3150,3150,0
|
|
20250331,094200,17688810,3150,3150,3150,3150,0
|
|
20250331,094100,17688810,3150,3150,3150,3150,0
|
|
20250331,094000,17688810,3150,3150,3150,3150,0
|
|
20250331,093900,17688810,3150,3150,3150,3150,21
|
|
20250331,093800,17622660,3150,3150,3150,3150,1
|
|
20250331,093700,17619510,3130,3150,3150,3130,1300
|
|
20250331,093600,13546430,3160,3150,3160,3150,42
|
|
20250331,093500,13414090,3155,3155,3155,3155,10
|
|
20250331,093400,13382540,3150,3150,3150,3150,0
|
|
20250331,093300,13382540,3150,3165,3165,3150,426
|
|
20250331,093200,12037935,3165,3165,3165,3165,0
|
|
20250331,093100,12037935,3165,3165,3165,3165,0
|
|
20250331,093000,12037935,3165,3170,3170,3165,1515
|
|
20250331,092900,7235495,3165,3165,3165,3165,0
|
|
20250331,092800,7235495,3165,3165,3165,3165,0
|
|
20250331,092700,7235495,3165,3165,3165,3165,1
|
|
20250331,092600,7232330,3165,3165,3165,3165,11
|
|
20250331,092500,7197515,3185,3185,3185,3185,0
|
|
20250331,092400,7197515,3185,3185,3185,3185,0
|
|
20250331,092300,7197515,3185,3185,3185,3185,0
|
|
20250331,092200,7197515,3185,3185,3185,3185,0
|
|
20250331,092100,7197515,3185,3185,3185,3185,0
|
|
20250331,092000,7197515,3185,3185,3185,3185,0
|
|
20250331,091900,7197515,3185,3185,3185,3185,0
|
|
20250331,091800,7197515,3185,3185,3185,3185,2
|
|
20250331,091700,7191145,3180,3180,3180,3180,20
|
|
20250331,091600,7127545,3180,3180,3180,3180,10
|
|
20250331,091500,7095745,3180,3180,3180,3180,1
|
|
20250331,091400,7092565,3180,3180,3180,3180,0
|
|
20250331,091300,7092565,3180,3180,3180,3180,20
|
|
20250331,091200,7028965,3180,3180,3180,3180,21
|
|
20250331,091100,6962185,3150,3150,3150,3150,0
|
|
20250331,091000,6962185,3150,3150,3150,3150,0
|
|
20250331,090900,6962185,3150,3150,3150,3150,0
|
|
20250331,090800,6962185,3150,3170,3170,3150,354
|
|
20250331,090700,5846360,3170,3170,3170,3170,278
|
|
20250331,090600,4965100,3170,3170,3170,3165,71
|
|
20250331,090500,4740100,3170,3170,3170,3170,86
|
|
20250331,090400,4467480,3170,3170,3170,3170,2
|
|
20250331,090300,4461140,3165,3225,3225,3165,86
|
|
20250331,090200,4187220,3170,3170,3170,3170,0
|
|
20250331,090100,4187220,3170,3180,3180,3170,59
|
|
20250331,090000,3999660,3115,3115,3115,3115,1284
|