608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190500,837412700,8780,8780,8780,8780,3716
|
|
20250331,190400,837412700,8780,8780,8780,8780,0
|
|
20250331,190300,837412700,8780,8780,8780,8780,0
|
|
20250331,190200,837412700,8780,8780,8780,8780,0
|
|
20250331,190100,837412700,8780,8780,8780,8780,0
|
|
20250331,190000,837412700,8780,8780,8780,8780,0
|
|
20250331,185900,837412700,8780,8780,8780,8780,0
|
|
20250331,185800,837412700,8780,8780,8780,8780,0
|
|
20250331,185700,837412700,8780,8780,8780,8780,0
|
|
20250331,185600,837412700,8780,8780,8780,8780,0
|
|
20250331,185500,837412700,8780,8780,8780,8780,0
|
|
20250331,185400,837412700,8780,8780,8780,8780,0
|
|
20250331,185300,837412700,8780,8780,8780,8780,0
|
|
20250331,185200,837412700,8780,8780,8780,8780,0
|
|
20250331,185100,837412700,8780,8780,8780,8780,0
|
|
20250331,185000,837412700,8780,8780,8780,8780,0
|
|
20250331,184900,837412700,8780,8780,8780,8780,0
|
|
20250331,184800,837412700,8780,8780,8780,8780,0
|
|
20250331,184700,837412700,8780,8780,8780,8780,0
|
|
20250331,184600,837412700,8780,8780,8780,8780,0
|
|
20250331,184500,837412700,8780,8780,8780,8780,0
|
|
20250331,184400,837412700,8780,8780,8780,8780,0
|
|
20250331,184300,837412700,8780,8780,8780,8780,0
|
|
20250331,184200,837412700,8780,8780,8780,8780,0
|
|
20250331,184100,837412700,8780,8780,8780,8780,0
|
|
20250331,184000,837412700,8780,8780,8780,8780,0
|
|
20250331,183900,837412700,8780,8780,8780,8780,0
|
|
20250331,183800,837412700,8780,8780,8780,8780,0
|
|
20250331,183700,837412700,8780,8780,8780,8780,0
|
|
20250331,183600,837412700,8780,8780,8780,8780,0
|
|
20250331,183500,837412700,8780,8780,8780,8780,3716
|
|
20250331,183400,837412700,8780,8780,8780,8780,0
|
|
20250331,183300,837412700,8780,8780,8780,8780,0
|
|
20250331,183200,837412700,8780,8780,8780,8780,0
|
|
20250331,183100,837412700,8780,8780,8780,8780,0
|
|
20250331,183000,837412700,8780,8780,8780,8780,0
|
|
20250331,182900,837412700,8780,8780,8780,8780,0
|
|
20250331,182800,837412700,8780,8780,8780,8780,0
|
|
20250331,182700,837412700,8780,8780,8780,8780,0
|
|
20250331,182600,837412700,8780,8780,8780,8780,0
|
|
20250331,182500,837412700,8780,8780,8780,8780,0
|
|
20250331,182400,837412700,8780,8780,8780,8780,0
|
|
20250331,182300,837412700,8780,8780,8780,8780,0
|
|
20250331,182200,837412700,8780,8780,8780,8780,0
|
|
20250331,182100,837412700,8780,8780,8780,8780,0
|
|
20250331,182000,837412700,8780,8780,8780,8780,0
|
|
20250331,181900,837412700,8780,8780,8780,8780,0
|
|
20250331,181800,837412700,8780,8780,8780,8780,0
|
|
20250331,181700,837412700,8780,8780,8780,8780,0
|
|
20250331,181600,837412700,8780,8780,8780,8780,0
|
|
20250331,181500,837412700,8780,8780,8780,8780,0
|
|
20250331,181400,837412700,8780,8780,8780,8780,0
|
|
20250331,181300,837412700,8780,8780,8780,8780,0
|
|
20250331,181200,837412700,8780,8780,8780,8780,0
|
|
20250331,181100,837412700,8780,8780,8780,8780,0
|
|
20250331,181000,837412700,8780,8780,8780,8780,0
|
|
20250331,180900,837412700,8780,8780,8780,8780,0
|
|
20250331,180800,837412700,8780,8780,8780,8780,0
|
|
20250331,180700,837412700,8780,8780,8780,8780,0
|
|
20250331,180600,837412700,8780,8780,8780,8780,0
|
|
20250331,180500,837412700,8780,8780,8780,8780,3716
|
|
20250331,180400,837412700,8780,8780,8780,8780,0
|
|
20250331,180300,837412700,8780,8780,8780,8780,0
|
|
20250331,180200,837412700,8780,8780,8780,8780,0
|
|
20250331,180100,837412700,8780,8780,8780,8780,0
|
|
20250331,180000,837412700,8780,8780,8780,8780,0
|
|
20250331,175900,837412700,8780,8780,8780,8780,0
|
|
20250331,175800,837412700,8780,8780,8780,8780,0
|
|
20250331,175700,837412700,8780,8780,8780,8780,0
|
|
20250331,175600,837412700,8780,8780,8780,8780,0
|
|
20250331,175500,837412700,8780,8780,8780,8780,0
|
|
20250331,175400,837412700,8780,8780,8780,8780,0
|
|
20250331,175300,837412700,8780,8780,8780,8780,0
|
|
20250331,175200,837412700,8780,8780,8780,8780,0
|
|
20250331,175100,837412700,8780,8780,8780,8780,0
|
|
20250331,175000,837412700,8780,8780,8780,8780,0
|
|
20250331,174900,837412700,8780,8780,8780,8780,0
|
|
20250331,174800,837412700,8780,8780,8780,8780,0
|
|
20250331,174700,837412700,8780,8780,8780,8780,0
|
|
20250331,174600,837412700,8780,8780,8780,8780,0
|
|
20250331,174500,837412700,8780,8780,8780,8780,0
|
|
20250331,174400,837412700,8780,8780,8780,8780,0
|
|
20250331,174300,837412700,8780,8780,8780,8780,0
|
|
20250331,174200,837412700,8780,8780,8780,8780,0
|
|
20250331,174100,837412700,8780,8780,8780,8780,0
|
|
20250331,174000,837412700,8780,8780,8780,8780,0
|
|
20250331,173900,837412700,8780,8780,8780,8780,0
|
|
20250331,173800,837412700,8780,8780,8780,8780,0
|
|
20250331,173700,837412700,8780,8780,8780,8780,0
|
|
20250331,173600,837412700,8780,8780,8780,8780,0
|
|
20250331,173500,837412700,8780,8780,8780,8780,3716
|
|
20250331,173400,837412700,8780,8780,8780,8780,0
|
|
20250331,173300,837412700,8780,8780,8780,8780,0
|
|
20250331,173200,837412700,8780,8780,8780,8780,0
|
|
20250331,173100,837412700,8780,8780,8780,8780,0
|
|
20250331,173000,837412700,8780,8780,8780,8780,0
|
|
20250331,172900,837412700,8780,8780,8780,8780,0
|
|
20250331,172800,837412700,8780,8780,8780,8780,0
|
|
20250331,172700,837412700,8780,8780,8780,8780,0
|
|
20250331,172600,837412700,8780,8780,8780,8780,0
|
|
20250331,172500,837412700,8780,8780,8780,8780,0
|
|
20250331,172400,837412700,8780,8780,8780,8780,0
|
|
20250331,172300,837412700,8780,8780,8780,8780,0
|
|
20250331,172200,837412700,8780,8780,8780,8780,0
|
|
20250331,172100,837412700,8780,8780,8780,8780,0
|
|
20250331,172000,837412700,8780,8780,8780,8780,0
|
|
20250331,171900,837412700,8780,8780,8780,8780,0
|
|
20250331,171800,837412700,8780,8780,8780,8780,0
|
|
20250331,171700,837412700,8780,8780,8780,8780,0
|
|
20250331,171600,837412700,8780,8780,8780,8780,0
|
|
20250331,171500,837412700,8780,8780,8780,8780,0
|
|
20250331,171400,837412700,8780,8780,8780,8780,0
|
|
20250331,171300,837412700,8780,8780,8780,8780,0
|
|
20250331,171200,837412700,8780,8780,8780,8780,0
|
|
20250331,171100,837412700,8780,8780,8780,8780,0
|
|
20250331,171000,837412700,8780,8780,8780,8780,0
|
|
20250331,170900,837412700,8780,8780,8780,8780,0
|
|
20250331,170800,837412700,8780,8780,8780,8780,0
|
|
20250331,170700,837412700,8780,8780,8780,8780,0
|
|
20250331,170600,837412700,8780,8780,8780,8780,0
|
|
20250331,170500,837412700,8780,8780,8780,8780,3716
|
|
20250331,170400,837412700,8780,8780,8780,8780,0
|
|
20250331,170300,837412700,8780,8780,8780,8780,0
|
|
20250331,170200,837412700,8780,8780,8780,8780,0
|
|
20250331,170100,837412700,8780,8780,8780,8780,0
|
|
20250331,170000,837412700,8780,8780,8780,8780,0
|
|
20250331,165900,837412700,8780,8780,8780,8780,0
|
|
20250331,165800,837412700,8780,8780,8780,8780,0
|
|
20250331,165700,837412700,8780,8780,8780,8780,0
|
|
20250331,165600,837412700,8780,8780,8780,8780,0
|
|
20250331,165500,837412700,8780,8780,8780,8780,0
|
|
20250331,165400,837412700,8780,8780,8780,8780,0
|
|
20250331,165300,837412700,8780,8780,8780,8780,0
|
|
20250331,165200,837412700,8780,8780,8780,8780,0
|
|
20250331,165100,837412700,8780,8780,8780,8780,0
|
|
20250331,165000,837412700,8780,8780,8780,8780,0
|
|
20250331,164900,837412700,8780,8780,8780,8780,0
|
|
20250331,164800,837412700,8780,8780,8780,8780,0
|
|
20250331,164700,837412700,8780,8780,8780,8780,0
|
|
20250331,164600,837412700,8780,8780,8780,8780,0
|
|
20250331,164500,837412700,8780,8780,8780,8780,0
|
|
20250331,164400,837412700,8780,8780,8780,8780,0
|
|
20250331,164300,837412700,8780,8780,8780,8780,0
|
|
20250331,164200,837412700,8780,8780,8780,8780,0
|
|
20250331,164100,837412700,8780,8780,8780,8780,0
|
|
20250331,164000,837412700,8780,8780,8780,8780,0
|
|
20250331,163900,837412700,8780,8780,8780,8780,0
|
|
20250331,163800,837412700,8780,8780,8780,8780,0
|
|
20250331,163700,837412700,8780,8780,8780,8780,0
|
|
20250331,163600,837412700,8780,8780,8780,8780,0
|
|
20250331,163500,837412700,8780,8780,8780,8780,3716
|
|
20250331,163400,837412700,8780,8780,8780,8780,0
|
|
20250331,163300,837412700,8780,8780,8780,8780,0
|
|
20250331,163200,837412700,8780,8780,8780,8780,0
|
|
20250331,163100,837412700,8780,8780,8780,8780,0
|
|
20250331,163000,837412700,8780,8780,8780,8780,0
|
|
20250331,162900,837412700,8780,8780,8780,8780,0
|
|
20250331,162800,837412700,8780,8780,8780,8780,0
|
|
20250331,162700,837412700,8780,8780,8780,8780,0
|
|
20250331,162600,837412700,8780,8780,8780,8780,0
|
|
20250331,162500,837412700,8780,8780,8780,8780,0
|
|
20250331,162400,837412700,8780,8780,8780,8780,0
|
|
20250331,162300,837412700,8780,8780,8780,8780,0
|
|
20250331,162200,837412700,8780,8780,8780,8780,0
|
|
20250331,162100,837412700,8780,8780,8780,8780,0
|
|
20250331,162000,837412700,8780,8780,8780,8780,0
|
|
20250331,161900,837412700,8780,8780,8780,8780,0
|
|
20250331,161800,837412700,8780,8780,8780,8780,0
|
|
20250331,161700,837412700,8780,8780,8780,8780,0
|
|
20250331,161600,837412700,8780,8780,8780,8780,0
|
|
20250331,161500,837412700,8780,8780,8780,8780,0
|
|
20250331,161400,837412700,8780,8780,8780,8780,0
|
|
20250331,161300,837412700,8780,8780,8780,8780,0
|
|
20250331,161200,837412700,8780,8780,8780,8780,0
|
|
20250331,161100,837412700,8780,8780,8780,8780,0
|
|
20250331,161000,837412700,8780,8780,8780,8780,0
|
|
20250331,160900,837412700,8780,8780,8780,8780,0
|
|
20250331,160800,837412700,8780,8780,8780,8780,0
|
|
20250331,160700,837412700,8780,8780,8780,8780,0
|
|
20250331,160600,837412700,8780,8780,8780,8780,0
|
|
20250331,160500,837412700,8780,8780,8780,8780,3716
|
|
20250331,160400,837412700,8780,8780,8780,8780,0
|
|
20250331,160300,837412700,8780,8780,8780,8780,0
|
|
20250331,160200,837412700,8780,8780,8780,8780,0
|
|
20250331,160100,837412700,8780,8780,8780,8780,0
|
|
20250331,160000,837412700,8780,8780,8780,8780,0
|
|
20250331,155900,837412700,8780,8780,8780,8780,0
|
|
20250331,155800,837412700,8780,8780,8780,8780,0
|
|
20250331,155700,837412700,8780,8780,8780,8780,0
|
|
20250331,155600,837412700,8780,8780,8780,8780,0
|
|
20250331,155500,837412700,8780,8780,8780,8780,0
|
|
20250331,155400,837412700,8780,8780,8780,8780,0
|
|
20250331,155300,837412700,8780,8780,8780,8780,0
|
|
20250331,155200,837412700,8780,8780,8780,8780,0
|
|
20250331,155100,837412700,8780,8780,8780,8780,0
|
|
20250331,155000,837412700,8780,8780,8780,8780,0
|
|
20250331,154900,837412700,8780,8780,8780,8780,0
|
|
20250331,154800,837412700,8780,8780,8780,8780,0
|
|
20250331,154700,837412700,8780,8780,8780,8780,0
|
|
20250331,154600,837412700,8780,8780,8780,8780,0
|
|
20250331,154500,837412700,8780,8780,8780,8780,0
|
|
20250331,154400,837412700,8780,8780,8780,8780,0
|
|
20250331,154300,837412700,8780,8780,8780,8780,0
|
|
20250331,154200,837412700,8780,8780,8780,8780,0
|
|
20250331,154100,837412700,8780,8780,8780,8780,0
|
|
20250331,154000,837412700,8780,8780,8780,8780,0
|
|
20250331,153900,837412700,8780,8780,8780,8780,0
|
|
20250331,153800,837412700,8780,8780,8780,8780,0
|
|
20250331,153700,837412700,8780,8780,8780,8780,0
|
|
20250331,153600,837412700,8780,8780,8780,8780,0
|
|
20250331,153500,837412700,8780,8780,8780,8780,3716
|
|
20250331,153400,837412700,8780,8780,8780,8780,0
|
|
20250331,153300,837412700,8780,8780,8780,8780,0
|
|
20250331,153200,837412700,8780,8780,8780,8780,0
|
|
20250331,153100,837412700,8780,8780,8780,8780,0
|
|
20250331,153000,837412700,8780,8780,8780,8780,3716
|
|
20250331,152900,804786220,8820,8820,8820,8820,0
|
|
20250331,152800,804786220,8820,8820,8820,8820,0
|
|
20250331,152700,804786220,8820,8820,8820,8820,0
|
|
20250331,152600,804786220,8820,8820,8820,8820,0
|
|
20250331,152500,804786220,8820,8820,8820,8820,0
|
|
20250331,152400,804786220,8820,8820,8820,8820,0
|
|
20250331,152300,804786220,8820,8820,8820,8820,0
|
|
20250331,152200,804786220,8820,8820,8820,8820,0
|
|
20250331,152100,804786220,8820,8820,8820,8820,0
|
|
20250331,152000,804786220,8820,8820,8820,8820,0
|
|
20250331,151900,804786220,8820,8790,8820,8790,226
|
|
20250331,151800,802799650,8790,8790,8790,8790,74
|
|
20250331,151700,802149190,8810,8810,8810,8810,119
|
|
20250331,151600,801100800,8810,8810,8810,8790,256
|
|
20250331,151500,798847180,8790,8790,8790,8790,128
|
|
20250331,151400,797722060,8830,8830,8830,8830,40
|
|
20250331,151300,797368860,8830,8830,8830,8830,9
|
|
20250331,151200,797289390,8790,8790,8790,8790,107
|
|
20250331,151100,796348860,8790,8790,8790,8790,1569
|
|
20250331,151000,782557350,8790,8780,8790,8780,40
|
|
20250331,150900,782205850,8780,8810,8810,8780,3150
|
|
20250331,150800,754501920,8810,8810,8810,8810,0
|
|
20250331,150700,754501920,8810,8810,8810,8800,125
|
|
20250331,150600,753401420,8810,8800,8810,8800,177
|
|
20250331,150500,751843050,8800,8800,8800,8800,1
|
|
20250331,150400,751834250,8800,8800,8800,8800,0
|
|
20250331,150300,751834250,8800,8820,8820,8800,500
|
|
20250331,150200,747429700,8830,8830,8830,8830,289
|
|
20250331,150100,744877830,8810,8810,8810,8810,33
|
|
20250331,150000,744587100,8810,8820,8820,8810,206
|
|
20250331,145900,742772180,8820,8820,8820,8820,0
|
|
20250331,145800,742772180,8820,8820,8820,8810,929
|
|
20250331,145700,734586970,8810,8810,8810,8810,0
|
|
20250331,145600,734586970,8810,8810,8810,8810,0
|
|
20250331,145500,734586970,8810,8810,8810,8810,0
|
|
20250331,145400,734586970,8810,8810,8810,8810,0
|
|
20250331,145300,734586970,8810,8820,8820,8810,70
|
|
20250331,145200,733969700,8820,8820,8820,8820,57
|
|
20250331,145100,733466960,8810,8820,8820,8810,44
|
|
20250331,145000,733078890,8840,8830,8840,8830,16
|
|
20250331,144900,732937490,8830,8830,8835,8830,62
|
|
20250331,144800,732390010,8830,8830,8830,8830,131
|
|
20250331,144700,731233280,8820,8830,8830,8820,208
|
|
20250331,144600,729398620,8830,8830,8830,8830,0
|
|
20250331,144500,729398620,8830,8830,8830,8830,0
|
|
20250331,144400,729398620,8830,8830,8830,8830,0
|
|
20250331,144300,729398620,8830,8830,8830,8830,35
|
|
20250331,144200,729089570,8840,8830,8840,8830,70
|
|
20250331,144100,728471190,8830,8830,8830,8830,1
|
|
20250331,144000,728462360,8820,8820,8820,8820,74
|
|
20250331,143900,727809680,8820,8820,8820,8820,18
|
|
20250331,143800,727650920,8820,8820,8820,8820,154
|
|
20250331,143700,726292640,8820,8820,8820,8820,81
|
|
20250331,143600,725578220,8810,8810,8820,8810,427
|
|
20250331,143500,721816050,8820,8820,8820,8820,50
|
|
20250331,143400,721375050,8820,8820,8820,8820,207
|
|
20250331,143300,719549310,8820,8820,8820,8820,10
|
|
20250331,143200,719461110,8820,8825,8825,8820,10
|
|
20250331,143100,719372885,8830,8830,8830,8830,1
|
|
20250331,143000,719364055,8830,8830,8830,8830,25
|
|
20250331,142900,719143305,8830,8830,8830,8830,0
|
|
20250331,142800,719143305,8830,8830,8830,8830,5
|
|
20250331,142700,719099155,8830,8830,8830,8830,0
|
|
20250331,142600,719099155,8830,8830,8830,8830,1
|
|
20250331,142500,719090325,8820,8820,8820,8820,0
|
|
20250331,142400,719090325,8820,8820,8820,8820,0
|
|
20250331,142300,719090325,8820,8810,8820,8810,43
|
|
20250331,142200,718711445,8820,8820,8820,8820,5
|
|
20250331,142100,718667345,8820,8820,8820,8820,0
|
|
20250331,142000,718667345,8820,8820,8820,8820,126
|
|
20250331,141900,717556025,8820,8830,8830,8820,352
|
|
20250331,141800,714450840,8825,8830,8830,8825,458
|
|
20250331,141700,710406725,8830,8820,8830,8820,338
|
|
20250331,141600,707425485,8820,8825,8825,8820,350
|
|
20250331,141500,704338460,8830,8830,8830,8830,0
|
|
20250331,141400,704338460,8830,8830,8830,8830,6
|
|
20250331,141300,704285480,8830,8830,8830,8830,10
|
|
20250331,141200,704197180,8820,8825,8825,8820,45
|
|
20250331,141100,703800205,8830,8820,8830,8820,70
|
|
20250331,141000,703182625,8820,8820,8820,8820,231
|
|
20250331,140900,701145205,8820,8820,8820,8820,0
|
|
20250331,140800,701145205,8820,8820,8820,8820,88
|
|
20250331,140700,700369045,8810,8810,8810,8810,244
|
|
20250331,140600,698219405,8800,8800,8800,8800,0
|
|
20250331,140500,698219405,8800,8800,8800,8800,10
|
|
20250331,140400,698131405,8810,8810,8810,8810,73
|
|
20250331,140300,697488275,8810,8810,8810,8810,21
|
|
20250331,140200,697303265,8800,8800,8800,8800,22
|
|
20250331,140100,697109665,8810,8810,8810,8810,0
|
|
20250331,140000,697109665,8810,8810,8810,8810,0
|
|
20250331,135900,697109665,8810,8800,8810,8800,311
|
|
20250331,135800,694371735,8810,8810,8810,8810,0
|
|
20250331,135700,694371735,8810,8810,8810,8810,0
|
|
20250331,135600,694371735,8810,8810,8810,8810,1
|
|
20250331,135500,694362925,8810,8810,8810,8810,45
|
|
20250331,135400,693966475,8800,8800,8800,8800,0
|
|
20250331,135300,693966475,8800,8805,8805,8800,665
|
|
20250331,135200,688113975,8800,8805,8805,8800,30
|
|
20250331,135100,687849965,8810,8810,8810,8810,0
|
|
20250331,135000,687849965,8810,8810,8810,8810,0
|
|
20250331,134900,687849965,8810,8810,8810,8810,12
|
|
20250331,134800,687744245,8810,8810,8810,8810,0
|
|
20250331,134700,687744245,8810,8810,8810,8810,18
|
|
20250331,134600,687585665,8810,8810,8810,8810,60
|
|
20250331,134500,687057065,8810,8810,8810,8810,0
|
|
20250331,134400,687057065,8810,8810,8810,8810,0
|
|
20250331,134300,687057065,8810,8810,8810,8810,0
|
|
20250331,134200,687057065,8810,8810,8810,8810,0
|
|
20250331,134100,687057065,8810,8810,8810,8810,100
|
|
20250331,134000,686176065,8810,8810,8810,8810,3
|
|
20250331,133900,686149635,8810,8810,8810,8810,0
|
|
20250331,133800,686149635,8810,8810,8810,8810,5
|
|
20250331,133700,686105585,8810,8810,8810,8810,0
|
|
20250331,133600,686105585,8810,8800,8810,8800,418
|
|
20250331,133500,682425075,8790,8790,8790,8790,0
|
|
20250331,133400,682425075,8790,8790,8790,8790,0
|
|
20250331,133300,682425075,8790,8790,8790,8790,0
|
|
20250331,133200,682425075,8790,8790,8790,8790,0
|
|
20250331,133100,682425075,8790,8790,8790,8790,0
|
|
20250331,133000,682425075,8790,8790,8790,8790,497
|
|
20250331,132900,678056445,8800,8800,8800,8800,503
|
|
20250331,132800,673630045,8810,8810,8810,8810,0
|
|
20250331,132700,673630045,8810,8810,8810,8810,0
|
|
20250331,132600,673630045,8810,8810,8810,8800,35
|
|
20250331,132500,673321770,8810,8810,8810,8810,45
|
|
20250331,132400,672925320,8805,8800,8805,8800,35
|
|
20250331,132300,672617315,8800,8800,8800,8800,8
|
|
20250331,132200,672546915,8800,8800,8800,8800,961
|
|
20250331,132100,664090115,8800,8800,8800,8800,201
|
|
20250331,132000,662321315,8810,8800,8810,8800,500
|
|
20250331,131900,657921305,8810,8815,8815,8810,236
|
|
20250331,131800,655842140,8820,8810,8820,8810,2
|
|
20250331,131700,655824510,8810,8810,8810,8810,0
|
|
20250331,131600,655824510,8810,8810,8810,8810,0
|
|
20250331,131500,655824510,8810,8810,8810,8810,84
|
|
20250331,131400,655084470,8810,8810,8810,8810,10
|
|
20250331,131300,654996370,8820,8810,8820,8800,782
|
|
20250331,131200,648112650,8810,8810,8810,8810,350
|
|
20250331,131100,645029150,8810,8810,8810,8810,0
|
|
20250331,131000,645029150,8810,8810,8810,8810,0
|
|
20250331,130900,645029150,8810,8810,8810,8810,127
|
|
20250331,130800,643910280,8810,8810,8810,8810,0
|
|
20250331,130700,643910280,8810,8810,8810,8810,51
|
|
20250331,130600,643460970,8810,8810,8810,8810,0
|
|
20250331,130500,643460970,8810,8810,8810,8810,3
|
|
20250331,130400,643434540,8810,8810,8810,8810,0
|
|
20250331,130300,643434540,8810,8830,8830,8810,1269
|
|
20250331,130200,632246140,8850,8850,8850,8850,8
|
|
20250331,130100,632175340,8850,8840,8850,8840,13
|
|
20250331,130000,632060300,8830,8840,8840,8830,22
|
|
20250331,125900,631866020,8840,8840,8840,8840,100
|
|
20250331,125800,630982020,8840,8840,8840,8840,0
|
|
20250331,125700,630982020,8840,8840,8840,8840,107
|
|
20250331,125600,630036140,8840,8840,8840,8840,0
|
|
20250331,125500,630036140,8840,8840,8840,8840,2
|
|
20250331,125400,630018460,8840,8840,8840,8840,0
|
|
20250331,125300,630018460,8840,8840,8840,8840,50
|
|
20250331,125200,629576460,8830,8830,8830,8830,0
|
|
20250331,125100,629576460,8830,8830,8830,8830,0
|
|
20250331,125000,629576460,8830,8840,8840,8830,112
|
|
20250331,124900,628587490,8830,8830,8830,8830,3
|
|
20250331,124800,628561000,8830,8830,8830,8830,17
|
|
20250331,124700,628410890,8820,8820,8820,8820,0
|
|
20250331,124600,628410890,8820,8820,8820,8820,0
|
|
20250331,124500,628410890,8820,8820,8820,8820,0
|
|
20250331,124400,628410890,8820,8830,8830,8820,151
|
|
20250331,124300,627078480,8840,8840,8840,8840,1
|
|
20250331,124200,627069640,8840,8840,8840,8840,0
|
|
20250331,124100,627069640,8840,8840,8840,8840,0
|
|
20250331,124000,627069640,8840,8840,8840,8840,0
|
|
20250331,123900,627069640,8840,8840,8840,8840,3
|
|
20250331,123800,627043120,8840,8840,8840,8840,0
|
|
20250331,123700,627043120,8840,8840,8840,8840,30
|
|
20250331,123600,626777920,8830,8830,8830,8830,2
|
|
20250331,123500,626760260,8830,8830,8830,8830,1
|
|
20250331,123400,626751430,8820,8830,8830,8820,120
|
|
20250331,123300,625692030,8820,8820,8820,8820,3
|
|
20250331,123200,625665570,8820,8820,8820,8820,3
|
|
20250331,123100,625639110,8810,8810,8810,8810,1
|
|
20250331,123000,625630300,8820,8810,8820,8810,4
|
|
20250331,122900,625595050,8810,8810,8810,8810,0
|
|
20250331,122800,625595050,8810,8810,8810,8810,1
|
|
20250331,122700,625586240,8810,8810,8810,8810,1572
|
|
20250331,122600,611736920,8820,8820,8820,8820,169
|
|
20250331,122500,610246340,8840,8840,8840,8840,250
|
|
20250331,122400,608036340,8830,8830,8830,8830,1
|
|
20250331,122300,608027510,8830,8830,8830,8830,101
|
|
20250331,122200,607135680,8840,8840,8840,8840,0
|
|
20250331,122100,607135680,8840,8820,8840,8820,19
|
|
20250331,122000,606968040,8830,8830,8830,8830,130
|
|
20250331,121900,605820140,8860,8840,8860,8840,2
|
|
20250331,121800,605802440,8830,8830,8830,8830,0
|
|
20250331,121700,605802440,8830,8830,8830,8830,0
|
|
20250331,121600,605802440,8830,8830,8830,8830,18
|
|
20250331,121500,605643500,8830,8840,8840,8830,30
|
|
20250331,121400,605378590,8830,8830,8830,8830,0
|
|
20250331,121300,605378590,8830,8830,8830,8830,0
|
|
20250331,121200,605378590,8830,8830,8830,8830,0
|
|
20250331,121100,605378590,8830,8830,8830,8830,0
|
|
20250331,121000,605378590,8830,8830,8830,8830,0
|
|
20250331,120900,605378590,8830,8830,8830,8830,0
|
|
20250331,120800,605378590,8830,8830,8830,8830,0
|
|
20250331,120700,605378590,8830,8830,8830,8830,0
|
|
20250331,120600,605378590,8830,8830,8830,8830,0
|
|
20250331,120500,605378590,8830,8830,8830,8830,0
|
|
20250331,120400,605378590,8830,8830,8830,8830,197
|
|
20250331,120300,603639080,8830,8830,8830,8830,0
|
|
20250331,120200,603639080,8830,8830,8830,8830,1
|
|
20250331,120100,603630250,8840,8840,8840,8840,2
|
|
20250331,120000,603612570,8850,8820,8850,8820,121
|
|
20250331,115900,602545200,8820,8840,8840,8820,456
|
|
20250331,115800,598522500,8840,8840,8840,8840,95
|
|
20250331,115700,597682700,8850,8860,8860,8850,264
|
|
20250331,115600,595346290,8850,8850,8850,8850,0
|
|
20250331,115500,595346290,8850,8850,8850,8850,5
|
|
20250331,115400,595302040,8850,8850,8850,8850,0
|
|
20250331,115300,595302040,8850,8850,8850,8850,31
|
|
20250331,115200,595027690,8850,8860,8860,8850,100
|
|
20250331,115100,594142660,8860,8860,8860,8860,2
|
|
20250331,115000,594124940,8860,8860,8860,8860,3
|
|
20250331,114900,594098360,8860,8860,8860,8860,0
|
|
20250331,114800,594098360,8860,8860,8860,8860,95
|
|
20250331,114700,593256660,8860,8860,8860,8860,1
|
|
20250331,114600,593247800,8860,8860,8860,8860,2
|
|
20250331,114500,593230080,8860,8860,8860,8860,0
|
|
20250331,114400,593230080,8860,8860,8860,8860,2
|
|
20250331,114300,593212360,8820,8820,8820,8820,0
|
|
20250331,114200,593212360,8820,8820,8820,8820,0
|
|
20250331,114100,593212360,8820,8840,8840,8820,103
|
|
20250331,114000,592303640,8845,8840,8850,8840,502
|
|
20250331,113900,587860955,8850,8840,8850,8830,22
|
|
20250331,113800,587666475,8830,8830,8830,8830,6
|
|
20250331,113700,587613495,8810,8820,8820,8810,22
|
|
20250331,113600,587419655,8830,8830,8830,8830,11
|
|
20250331,113500,587322525,8840,8840,8840,8840,80
|
|
20250331,113400,586615325,8840,8840,8840,8840,0
|
|
20250331,113300,586615325,8840,8840,8840,8840,5
|
|
20250331,113200,586571125,8830,8840,8840,8830,11
|
|
20250331,113100,586473985,8840,8840,8840,8840,120
|
|
20250331,113000,585413185,8810,8830,8830,8810,550
|
|
20250331,112900,580563395,8840,8840,8840,8840,0
|
|
20250331,112800,580563395,8840,8840,8840,8840,217
|
|
20250331,112700,578645115,8840,8830,8840,8830,51
|
|
20250331,112600,578194755,8830,8830,8830,8830,0
|
|
20250331,112500,578194755,8830,8830,8830,8830,1
|
|
20250331,112400,578185925,8830,8830,8830,8830,0
|
|
20250331,112300,578185925,8830,8830,8830,8830,55
|
|
20250331,112200,577700275,8830,8840,8840,8830,101
|
|
20250331,112100,576807445,8830,8820,8830,8820,36
|
|
20250331,112000,576489915,8810,8820,8820,8810,2067
|
|
20250331,111900,558273555,8840,8840,8840,8840,10
|
|
20250331,111800,558185155,8820,8840,8840,8820,140
|
|
20250331,111700,556949665,8850,8850,8850,8850,5
|
|
20250331,111600,556905415,8845,8845,8845,8845,3
|
|
20250331,111500,556878880,8830,8830,8830,8830,0
|
|
20250331,111400,556878880,8830,8840,8840,8830,410
|
|
20250331,111300,553258130,8840,8840,8840,8840,68
|
|
20250331,111200,552657010,8840,8840,8840,8840,1
|
|
20250331,111100,552648170,8840,8840,8840,8840,30
|
|
20250331,111000,552382970,8840,8840,8840,8840,1
|
|
20250331,110900,552374130,8840,8840,8840,8840,99
|
|
20250331,110800,551498970,8840,8850,8850,8840,104
|
|
20250331,110700,550579570,8850,8850,8850,8840,18
|
|
20250331,110600,550420280,8850,8850,8850,8850,10
|
|
20250331,110500,550331780,8830,8830,8830,8830,5
|
|
20250331,110400,550287630,8830,8830,8830,8830,20
|
|
20250331,110300,550111030,8830,8830,8830,8830,0
|
|
20250331,110200,550111030,8830,8820,8830,8820,88
|
|
20250331,110100,549334490,8810,8850,8850,8810,3055
|
|
20250331,110000,522382420,8850,8850,8850,8850,201
|
|
20250331,105900,520603570,8840,8840,8840,8840,0
|
|
20250331,105800,520603570,8840,8840,8840,8840,0
|
|
20250331,105700,520603570,8840,8850,8850,8840,501
|
|
20250331,105600,516172490,8850,8850,8850,8850,200
|
|
20250331,105500,514402490,8900,8900,8900,8900,1
|
|
20250331,105400,514393590,8850,8860,8860,8850,208
|
|
20250331,105300,512552780,8850,8850,8850,8850,279
|
|
20250331,105200,510083630,8850,8900,8900,8850,465
|
|
20250331,105100,505963840,8870,8870,8870,8870,1
|
|
20250331,105000,505954970,8870,8870,8870,8870,8
|
|
20250331,104900,505884010,8870,8870,8870,8870,12
|
|
20250331,104800,505777570,8870,8870,8870,8870,0
|
|
20250331,104700,505777570,8870,8870,8870,8870,91
|
|
20250331,104600,504970400,8870,8870,8870,8870,12
|
|
20250331,104500,504863960,8870,8870,8870,8870,29
|
|
20250331,104400,504606730,8870,8870,8870,8870,10
|
|
20250331,104300,504518030,8870,8870,8870,8870,50
|
|
20250331,104200,504074530,8870,8880,8880,8860,121
|
|
20250331,104100,503000400,8880,8860,8880,8830,1827
|
|
20250331,104000,486830140,8860,8860,8870,8860,212
|
|
20250331,103900,484951810,8850,8850,8850,8850,196
|
|
20250331,103800,483217210,8850,8870,8870,8850,11
|
|
20250331,103700,483119660,8860,8860,8860,8860,1
|
|
20250331,103600,483110800,8860,8860,8860,8860,66
|
|
20250331,103500,482526040,8860,8890,8890,8860,10
|
|
20250331,103400,482437340,8910,8850,8910,8850,31
|
|
20250331,103300,482162930,8850,8850,8850,8850,2
|
|
20250331,103200,482145230,8850,8870,8870,8850,560
|
|
20250331,103100,477187130,8860,8880,8880,8860,500
|
|
20250331,103000,472755990,8860,8860,8860,8860,0
|
|
20250331,102900,472755990,8860,8900,8900,8860,1112
|
|
20250331,102800,462883260,8900,8900,8900,8900,0
|
|
20250331,102700,462883260,8900,8910,8910,8900,30
|
|
20250331,102600,462616160,8910,8920,8920,8910,311
|
|
20250331,102500,459842050,8900,8900,8900,8900,13
|
|
20250331,102400,459726350,8880,8880,8900,8880,557
|
|
20250331,102300,454780150,8880,8880,8880,8880,589
|
|
20250331,102200,449549830,8880,8900,8900,8870,241
|
|
20250331,102100,447410440,8900,8900,8900,8900,0
|
|
20250331,102000,447410440,8900,8900,8900,8900,10
|
|
20250331,101900,447321440,8890,8900,8900,8890,18
|
|
20250331,101800,447161250,8900,8940,8940,8900,28
|
|
20250331,101700,446911330,8940,8915,8940,8915,11
|
|
20250331,101600,446813240,8940,8940,8940,8940,1
|
|
20250331,101500,446804300,8940,8940,8940,8940,56
|
|
20250331,101400,446303660,8860,8860,8860,8860,0
|
|
20250331,101300,446303660,8860,8860,8860,8860,374
|
|
20250331,101200,442990020,8860,8860,8860,8860,306
|
|
20250331,101100,440278860,8850,8860,8860,8850,52
|
|
20250331,101000,439818150,8860,8860,8860,8850,508
|
|
20250331,100900,435317420,8860,8860,8860,8860,0
|
|
20250331,100800,435317420,8860,8870,8870,8860,200
|
|
20250331,100700,433545410,8860,8860,8860,8860,1152
|
|
20250331,100600,423338690,8860,8860,8860,8850,813
|
|
20250331,100500,416137520,8830,8860,8860,8830,439
|
|
20250331,100400,412258600,8830,8860,8860,8830,441
|
|
20250331,100300,408356460,8860,8850,8860,8850,123
|
|
20250331,100200,407267620,8850,8850,8850,8850,212
|
|
20250331,100100,405391420,8850,8850,8850,8850,60
|
|
20250331,100000,404860420,8860,8850,8860,8850,633
|
|
20250331,095900,399258230,8850,8880,8880,8850,1183
|
|
20250331,095800,388777640,8860,8860,8860,8860,45
|
|
20250331,095700,388378940,8850,8860,8860,8850,786
|
|
20250331,095600,381417690,8860,8870,8870,8860,260
|
|
20250331,095500,379111990,8870,8890,8890,8870,243
|
|
20250331,095400,376954800,8890,8870,8890,8870,105
|
|
20250331,095300,376023430,8870,8890,8890,8870,1808
|
|
20250331,095200,359960070,8890,8880,8890,8880,67
|
|
20250331,095100,359364955,8880,8880,8890,8870,309
|
|
20250331,095000,356622505,8890,8890,8900,8880,1622
|
|
20250331,094900,342204265,8900,8930,8930,8900,4619
|
|
20250331,094800,301064265,8970,8950,8970,8930,1187
|
|
20250331,094700,290457015,8950,8970,8970,8950,410
|
|
20250331,094600,286787285,8990,8990,8990,8990,0
|
|
20250331,094500,286787285,8990,8990,8990,8990,0
|
|
20250331,094400,286787285,8990,8990,8990,8990,4
|
|
20250331,094300,286751325,8990,9000,9000,8990,2
|
|
20250331,094200,286733335,9000,8950,9000,8950,168
|
|
20250331,094100,285223835,8950,8950,8950,8950,0
|
|
20250331,094000,285223835,8950,8950,8950,8950,0
|
|
20250331,093900,285223835,8950,9000,9000,8950,2
|
|
20250331,093800,285205885,8940,8950,8950,8940,1199
|
|
20250331,093700,274483835,8950,8950,8980,8950,371
|
|
20250331,093600,271163085,9010,9010,9010,9010,0
|
|
20250331,093500,271163085,9010,8960,9010,8950,234
|
|
20250331,093400,269067925,8960,8960,8960,8960,131
|
|
20250331,093300,267894165,8960,8960,8960,8960,140
|
|
20250331,093200,266639765,9000,9000,9000,9000,336
|
|
20250331,093100,263615765,9000,9000,9000,9000,0
|
|
20250331,093000,263615765,9000,8960,9000,8960,503
|
|
20250331,092900,259094775,8970,8970,8970,8960,1003
|
|
20250331,092800,250107345,8970,8980,9000,8970,1324
|
|
20250331,092700,238221465,8970,8970,8970,8960,142
|
|
20250331,092600,236948235,8970,8960,8970,8960,1511
|
|
20250331,092500,223409565,8960,8950,8960,8950,493
|
|
20250331,092400,218996715,8970,8940,8970,8940,325
|
|
20250331,092300,216089655,8910,8920,8920,8910,1119
|
|
20250331,092200,206116835,8920,8940,8940,8920,883
|
|
20250331,092100,198236155,8940,8950,8950,8940,922
|
|
20250331,092000,189984465,8950,8950,8950,8950,111
|
|
20250331,091900,188991015,8970,8930,9000,8920,799
|
|
20250331,091800,181839565,8930,8990,8990,8930,2562
|
|
20250331,091700,158925575,8990,8940,8990,8940,443
|
|
20250331,091600,154960705,8940,8940,8940,8940,505
|
|
20250331,091500,150446005,8940,8950,8990,8940,1780
|
|
20250331,091400,134521305,8950,8950,8950,8950,610
|
|
20250331,091300,129061805,8950,8980,8980,8950,394
|
|
20250331,091200,125532195,8990,8950,8990,8950,545
|
|
20250331,091100,120651325,8950,8990,8990,8950,829
|
|
20250331,091000,113228815,8950,8970,8970,8950,2410
|
|
20250331,090900,91625265,8970,8980,8980,8970,977
|
|
20250331,090800,82857075,8980,8980,8980,8970,321
|
|
20250331,090700,79977045,8980,8980,8980,8970,194
|
|
20250331,090600,78234975,8980,8980,9030,8970,1576
|
|
20250331,090500,64059735,8970,9000,9000,8970,1128
|
|
20250331,090400,53914575,9015,9050,9050,9000,646
|
|
20250331,090300,48090320,9070,8970,9100,8970,281
|
|
20250331,090200,45539730,8970,9010,9050,8970,418
|
|
20250331,090100,41763830,9010,8970,9010,8970,683
|
|
20250331,090000,35613280,8960,8990,9050,8950,3960
|