686 lines
34 KiB
CSV
686 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,202300,77377690,12050,12050,12050,12050,10
|
|
20250331,202200,77377690,12050,12050,12050,12050,0
|
|
20250331,202100,77377690,12050,12050,12050,12050,0
|
|
20250331,202000,77377690,12050,12050,12050,12050,0
|
|
20250331,201900,77377690,12050,12050,12050,12050,0
|
|
20250331,201800,77377690,12050,12050,12050,12050,0
|
|
20250331,201700,77377690,12050,12050,12050,12050,0
|
|
20250331,201600,77377690,12050,12050,12050,12050,0
|
|
20250331,201500,77377690,12050,12050,12050,12050,0
|
|
20250331,201400,77377690,12050,12050,12050,12050,0
|
|
20250331,201300,77377690,12050,12050,12050,12050,0
|
|
20250331,201200,77377690,12050,12050,12050,12050,0
|
|
20250331,201100,77377690,12050,12050,12050,12050,0
|
|
20250331,201000,77377690,12050,12050,12050,12050,0
|
|
20250331,200900,77377690,12050,12050,12050,12050,0
|
|
20250331,200800,77377690,12050,12050,12050,12050,0
|
|
20250331,200700,77377690,12050,12050,12050,12050,0
|
|
20250331,200600,77377690,12050,12050,12050,12050,0
|
|
20250331,200500,77377690,12050,12050,12050,12050,0
|
|
20250331,200400,77377690,12050,12050,12050,12050,0
|
|
20250331,200300,77377690,12050,12050,12050,12050,0
|
|
20250331,200200,77377690,12050,12050,12050,12050,0
|
|
20250331,200100,77377690,12050,12050,12050,12050,0
|
|
20250331,200000,77377690,12050,12050,12050,12050,0
|
|
20250331,195900,77377690,12050,12050,12050,12050,0
|
|
20250331,195800,77377690,12050,12050,12050,12050,0
|
|
20250331,195700,77377690,12050,12050,12050,12050,0
|
|
20250331,195600,77377690,12050,12050,12050,12050,0
|
|
20250331,195500,77377690,12050,12050,12050,12050,0
|
|
20250331,195400,77377690,12050,12050,12050,12050,0
|
|
20250331,195300,77377690,12050,12050,12050,12050,10
|
|
20250331,195200,77377690,12050,12050,12050,12050,0
|
|
20250331,195100,77377690,12050,12050,12050,12050,0
|
|
20250331,195000,77377690,12050,12050,12050,12050,0
|
|
20250331,194900,77377690,12050,12050,12050,12050,0
|
|
20250331,194800,77377690,12050,12050,12050,12050,0
|
|
20250331,194700,77377690,12050,12050,12050,12050,0
|
|
20250331,194600,77377690,12050,12050,12050,12050,0
|
|
20250331,194500,77377690,12050,12050,12050,12050,0
|
|
20250331,194400,77377690,12050,12050,12050,12050,0
|
|
20250331,194300,77377690,12050,12050,12050,12050,0
|
|
20250331,194200,77377690,12050,12050,12050,12050,0
|
|
20250331,194100,77377690,12050,12050,12050,12050,0
|
|
20250331,194000,77377690,12050,12050,12050,12050,0
|
|
20250331,193900,77377690,12050,12050,12050,12050,0
|
|
20250331,193800,77377690,12050,12050,12050,12050,0
|
|
20250331,193700,77377690,12050,12050,12050,12050,0
|
|
20250331,193600,77377690,12050,12050,12050,12050,0
|
|
20250331,193500,77377690,12050,12050,12050,12050,0
|
|
20250331,193400,77377690,12050,12050,12050,12050,0
|
|
20250331,193300,77377690,12050,12050,12050,12050,0
|
|
20250331,193200,77377690,12050,12050,12050,12050,0
|
|
20250331,193100,77377690,12050,12050,12050,12050,0
|
|
20250331,193000,77377690,12050,12050,12050,12050,0
|
|
20250331,192900,77377690,12050,12050,12050,12050,0
|
|
20250331,192800,77377690,12050,12050,12050,12050,0
|
|
20250331,192700,77377690,12050,12050,12050,12050,0
|
|
20250331,192600,77377690,12050,12050,12050,12050,0
|
|
20250331,192500,77377690,12050,12050,12050,12050,0
|
|
20250331,192400,77377690,12050,12050,12050,12050,0
|
|
20250331,192300,77377690,12050,12050,12050,12050,10
|
|
20250331,192200,77377690,12050,12050,12050,12050,0
|
|
20250331,192100,77377690,12050,12050,12050,12050,0
|
|
20250331,192000,77377690,12050,12050,12050,12050,0
|
|
20250331,191900,77377690,12050,12050,12050,12050,0
|
|
20250331,191800,77377690,12050,12050,12050,12050,0
|
|
20250331,191700,77377690,12050,12050,12050,12050,0
|
|
20250331,191600,77377690,12050,12050,12050,12050,0
|
|
20250331,191500,77377690,12050,12050,12050,12050,0
|
|
20250331,191400,77377690,12050,12050,12050,12050,0
|
|
20250331,191300,77377690,12050,12050,12050,12050,0
|
|
20250331,191200,77377690,12050,12050,12050,12050,0
|
|
20250331,191100,77377690,12050,12050,12050,12050,0
|
|
20250331,191000,77377690,12050,12050,12050,12050,0
|
|
20250331,190900,77377690,12050,12050,12050,12050,0
|
|
20250331,190800,77377690,12050,12050,12050,12050,0
|
|
20250331,190700,77377690,12050,12050,12050,12050,0
|
|
20250331,190600,77377690,12050,12050,12050,12050,0
|
|
20250331,190500,77377690,12050,12050,12050,12050,0
|
|
20250331,190400,77377690,12050,12050,12050,12050,0
|
|
20250331,190300,77377690,12050,12050,12050,12050,0
|
|
20250331,190200,77377690,12050,12050,12050,12050,0
|
|
20250331,190100,77377690,12050,12050,12050,12050,0
|
|
20250331,190000,77377690,12050,12050,12050,12050,0
|
|
20250331,185900,77377690,12050,12050,12050,12050,0
|
|
20250331,185800,77377690,12050,12050,12050,12050,0
|
|
20250331,185700,77377690,12050,12050,12050,12050,0
|
|
20250331,185600,77377690,12050,12050,12050,12050,0
|
|
20250331,185500,77377690,12050,12050,12050,12050,0
|
|
20250331,185400,77377690,12050,12050,12050,12050,0
|
|
20250331,185300,77377690,12050,12050,12050,12050,10
|
|
20250331,185200,77377690,12050,12050,12050,12050,0
|
|
20250331,185100,77377690,12050,12050,12050,12050,0
|
|
20250331,185000,77377690,12050,12050,12050,12050,0
|
|
20250331,184900,77377690,12050,12050,12050,12050,0
|
|
20250331,184800,77377690,12050,12050,12050,12050,0
|
|
20250331,184700,77377690,12050,12050,12050,12050,0
|
|
20250331,184600,77377690,12050,12050,12050,12050,0
|
|
20250331,184500,77377690,12050,12050,12050,12050,0
|
|
20250331,184400,77377690,12050,12050,12050,12050,0
|
|
20250331,184300,77377690,12050,12050,12050,12050,0
|
|
20250331,184200,77377690,12050,12050,12050,12050,0
|
|
20250331,184100,77377690,12050,12050,12050,12050,0
|
|
20250331,184000,77377690,12050,12050,12050,12050,0
|
|
20250331,183900,77377690,12050,12050,12050,12050,0
|
|
20250331,183800,77377690,12050,12050,12050,12050,0
|
|
20250331,183700,77377690,12050,12050,12050,12050,0
|
|
20250331,183600,77377690,12050,12050,12050,12050,0
|
|
20250331,183500,77377690,12050,12050,12050,12050,0
|
|
20250331,183400,77377690,12050,12050,12050,12050,0
|
|
20250331,183300,77377690,12050,12050,12050,12050,0
|
|
20250331,183200,77377690,12050,12050,12050,12050,0
|
|
20250331,183100,77377690,12050,12050,12050,12050,0
|
|
20250331,183000,77377690,12050,12050,12050,12050,0
|
|
20250331,182900,77377690,12050,12050,12050,12050,0
|
|
20250331,182800,77377690,12050,12050,12050,12050,0
|
|
20250331,182700,77377690,12050,12050,12050,12050,0
|
|
20250331,182600,77377690,12050,12050,12050,12050,0
|
|
20250331,182500,77377690,12050,12050,12050,12050,0
|
|
20250331,182400,77377690,12050,12050,12050,12050,0
|
|
20250331,182300,77377690,12050,12050,12050,12050,10
|
|
20250331,182200,77377690,12050,12050,12050,12050,0
|
|
20250331,182100,77377690,12050,12050,12050,12050,0
|
|
20250331,182000,77377690,12050,12050,12050,12050,0
|
|
20250331,181900,77377690,12050,12050,12050,12050,0
|
|
20250331,181800,77377690,12050,12050,12050,12050,0
|
|
20250331,181700,77377690,12050,12050,12050,12050,0
|
|
20250331,181600,77377690,12050,12050,12050,12050,0
|
|
20250331,181500,77377690,12050,12050,12050,12050,0
|
|
20250331,181400,77377690,12050,12050,12050,12050,0
|
|
20250331,181300,77377690,12050,12050,12050,12050,0
|
|
20250331,181200,77377690,12050,12050,12050,12050,0
|
|
20250331,181100,77377690,12050,12050,12050,12050,0
|
|
20250331,181000,77377690,12050,12050,12050,12050,0
|
|
20250331,180900,77377690,12050,12050,12050,12050,0
|
|
20250331,180800,77377690,12050,12050,12050,12050,0
|
|
20250331,180700,77377690,12050,12050,12050,12050,0
|
|
20250331,180600,77377690,12050,12050,12050,12050,0
|
|
20250331,180500,77377690,12050,12050,12050,12050,0
|
|
20250331,180400,77377690,12050,12050,12050,12050,0
|
|
20250331,180300,77377690,12050,12050,12050,12050,0
|
|
20250331,180200,77377690,12050,12050,12050,12050,0
|
|
20250331,180100,77377690,12050,12050,12050,12050,0
|
|
20250331,180000,77377690,12050,12050,12050,12050,0
|
|
20250331,175900,77377690,12050,12050,12050,12050,0
|
|
20250331,175800,77377690,12050,12050,12050,12050,0
|
|
20250331,175700,77377690,12050,12050,12050,12050,0
|
|
20250331,175600,77377690,12050,12050,12050,12050,0
|
|
20250331,175500,77377690,12050,12050,12050,12050,0
|
|
20250331,175400,77377690,12050,12050,12050,12050,0
|
|
20250331,175300,77377690,12050,12050,12050,12050,10
|
|
20250331,175200,77377690,12050,12050,12050,12050,0
|
|
20250331,175100,77377690,12050,12050,12050,12050,0
|
|
20250331,175000,77377690,12050,12050,12050,12050,0
|
|
20250331,174900,77377690,12050,12050,12050,12050,0
|
|
20250331,174800,77377690,12050,12050,12050,12050,0
|
|
20250331,174700,77377690,12050,12050,12050,12050,0
|
|
20250331,174600,77377690,12050,12050,12050,12050,0
|
|
20250331,174500,77377690,12050,12050,12050,12050,0
|
|
20250331,174400,77377690,12050,12050,12050,12050,0
|
|
20250331,174300,77377690,12050,12050,12050,12050,0
|
|
20250331,174200,77377690,12050,12050,12050,12050,0
|
|
20250331,174100,77377690,12050,12050,12050,12050,0
|
|
20250331,174000,77377690,12050,12050,12050,12050,0
|
|
20250331,173900,77377690,12050,12050,12050,12050,0
|
|
20250331,173800,77377690,12050,12050,12050,12050,0
|
|
20250331,173700,77377690,12050,12050,12050,12050,0
|
|
20250331,173600,77377690,12050,12050,12050,12050,0
|
|
20250331,173500,77377690,12050,12050,12050,12050,0
|
|
20250331,173400,77377690,12050,12050,12050,12050,0
|
|
20250331,173300,77377690,12050,12050,12050,12050,0
|
|
20250331,173200,77377690,12050,12050,12050,12050,0
|
|
20250331,173100,77377690,12050,12050,12050,12050,0
|
|
20250331,173000,77377690,12050,12050,12050,12050,0
|
|
20250331,172900,77377690,12050,12050,12050,12050,0
|
|
20250331,172800,77377690,12050,12050,12050,12050,0
|
|
20250331,172700,77377690,12050,12050,12050,12050,0
|
|
20250331,172600,77377690,12050,12050,12050,12050,0
|
|
20250331,172500,77377690,12050,12050,12050,12050,0
|
|
20250331,172400,77377690,12050,12050,12050,12050,0
|
|
20250331,172300,77377690,12050,12050,12050,12050,10
|
|
20250331,172200,77377690,12050,12050,12050,12050,0
|
|
20250331,172100,77377690,12050,12050,12050,12050,0
|
|
20250331,172000,77377690,12050,12050,12050,12050,0
|
|
20250331,171900,77377690,12050,12050,12050,12050,0
|
|
20250331,171800,77377690,12050,12050,12050,12050,0
|
|
20250331,171700,77377690,12050,12050,12050,12050,0
|
|
20250331,171600,77377690,12050,12050,12050,12050,0
|
|
20250331,171500,77377690,12050,12050,12050,12050,0
|
|
20250331,171400,77377690,12050,12050,12050,12050,0
|
|
20250331,171300,77377690,12050,12050,12050,12050,0
|
|
20250331,171200,77377690,12050,12050,12050,12050,0
|
|
20250331,171100,77377690,12050,12050,12050,12050,0
|
|
20250331,171000,77377690,12050,12050,12050,12050,0
|
|
20250331,170900,77377690,12050,12050,12050,12050,0
|
|
20250331,170800,77377690,12050,12050,12050,12050,0
|
|
20250331,170700,77377690,12050,12050,12050,12050,0
|
|
20250331,170600,77377690,12050,12050,12050,12050,0
|
|
20250331,170500,77377690,12050,12050,12050,12050,0
|
|
20250331,170400,77377690,12050,12050,12050,12050,0
|
|
20250331,170300,77377690,12050,12050,12050,12050,0
|
|
20250331,170200,77377690,12050,12050,12050,12050,0
|
|
20250331,170100,77377690,12050,12050,12050,12050,0
|
|
20250331,170000,77377690,12050,12050,12050,12050,0
|
|
20250331,165900,77377690,12050,12050,12050,12050,0
|
|
20250331,165800,77377690,12050,12050,12050,12050,0
|
|
20250331,165700,77377690,12050,12050,12050,12050,0
|
|
20250331,165600,77377690,12050,12050,12050,12050,0
|
|
20250331,165500,77377690,12050,12050,12050,12050,0
|
|
20250331,165400,77377690,12050,12050,12050,12050,0
|
|
20250331,165300,77377690,12050,12050,12050,12050,10
|
|
20250331,165200,77377690,12050,12050,12050,12050,0
|
|
20250331,165100,77377690,12050,12050,12050,12050,0
|
|
20250331,165000,77377690,12050,12050,12050,12050,0
|
|
20250331,164900,77377690,12050,12050,12050,12050,0
|
|
20250331,164800,77377690,12050,12050,12050,12050,0
|
|
20250331,164700,77377690,12050,12050,12050,12050,0
|
|
20250331,164600,77377690,12050,12050,12050,12050,0
|
|
20250331,164500,77377690,12050,12050,12050,12050,0
|
|
20250331,164400,77377690,12050,12050,12050,12050,0
|
|
20250331,164300,77377690,12050,12050,12050,12050,0
|
|
20250331,164200,77377690,12050,12050,12050,12050,0
|
|
20250331,164100,77377690,12050,12050,12050,12050,0
|
|
20250331,164000,77377690,12050,12050,12050,12050,0
|
|
20250331,163900,77377690,12050,12050,12050,12050,0
|
|
20250331,163800,77377690,12050,12050,12050,12050,0
|
|
20250331,163700,77377690,12050,12050,12050,12050,0
|
|
20250331,163600,77377690,12050,12050,12050,12050,0
|
|
20250331,163500,77377690,12050,12050,12050,12050,0
|
|
20250331,163400,77377690,12050,12050,12050,12050,0
|
|
20250331,163300,77377690,12050,12050,12050,12050,0
|
|
20250331,163200,77377690,12050,12050,12050,12050,0
|
|
20250331,163100,77377690,12050,12050,12050,12050,0
|
|
20250331,163000,77377690,12050,12050,12050,12050,0
|
|
20250331,162900,77377690,12050,12050,12050,12050,0
|
|
20250331,162800,77377690,12050,12050,12050,12050,0
|
|
20250331,162700,77377690,12050,12050,12050,12050,0
|
|
20250331,162600,77377690,12050,12050,12050,12050,0
|
|
20250331,162500,77377690,12050,12050,12050,12050,0
|
|
20250331,162400,77377690,12050,12050,12050,12050,0
|
|
20250331,162300,77377690,12050,12050,12050,12050,10
|
|
20250331,162200,77377690,12050,12050,12050,12050,0
|
|
20250331,162100,77377690,12050,12050,12050,12050,0
|
|
20250331,162000,77377690,12050,12050,12050,12050,0
|
|
20250331,161900,77377690,12050,12050,12050,12050,0
|
|
20250331,161800,77377690,12050,12050,12050,12050,0
|
|
20250331,161700,77377690,12050,12050,12050,12050,0
|
|
20250331,161600,77377690,12050,12050,12050,12050,0
|
|
20250331,161500,77377690,12050,12050,12050,12050,0
|
|
20250331,161400,77377690,12050,12050,12050,12050,0
|
|
20250331,161300,77377690,12050,12050,12050,12050,0
|
|
20250331,161200,77377690,12050,12050,12050,12050,0
|
|
20250331,161100,77377690,12050,12050,12050,12050,0
|
|
20250331,161000,77377690,12050,12050,12050,12050,0
|
|
20250331,160900,77377690,12050,12050,12050,12050,0
|
|
20250331,160800,77377690,12050,12050,12050,12050,0
|
|
20250331,160700,77377690,12050,12050,12050,12050,0
|
|
20250331,160600,77377690,12050,12050,12050,12050,0
|
|
20250331,160500,77377690,12050,12050,12050,12050,0
|
|
20250331,160400,77377690,12050,12050,12050,12050,0
|
|
20250331,160300,77377690,12050,12050,12050,12050,0
|
|
20250331,160200,77377690,12050,12050,12050,12050,0
|
|
20250331,160100,77377690,12050,12050,12050,12050,0
|
|
20250331,160000,77377690,12050,12050,12050,12050,0
|
|
20250331,155900,77377690,12050,12050,12050,12050,0
|
|
20250331,155800,77377690,12050,12050,12050,12050,0
|
|
20250331,155700,77377690,12050,12050,12050,12050,0
|
|
20250331,155600,77377690,12050,12050,12050,12050,0
|
|
20250331,155500,77377690,12050,12050,12050,12050,0
|
|
20250331,155400,77377690,12050,12050,12050,12050,0
|
|
20250331,155300,77377690,12050,12050,12050,12050,10
|
|
20250331,155200,77377690,12050,12050,12050,12050,0
|
|
20250331,155100,77377690,12050,12050,12050,12050,0
|
|
20250331,155000,77377690,12050,12050,12050,12050,0
|
|
20250331,154900,77377690,12050,12050,12050,12050,0
|
|
20250331,154800,77377690,12050,12050,12050,12050,0
|
|
20250331,154700,77377690,12050,12050,12050,12050,0
|
|
20250331,154600,77377690,12050,12050,12050,12050,0
|
|
20250331,154500,77377690,12050,12050,12050,12050,0
|
|
20250331,154400,77377690,12050,12050,12050,12050,0
|
|
20250331,154300,77377690,12050,12050,12050,12050,0
|
|
20250331,154200,77377690,12050,12050,12050,12050,0
|
|
20250331,154100,77377690,12050,12050,12050,12050,0
|
|
20250331,154000,77377690,12050,12050,12050,12050,0
|
|
20250331,153900,77377690,12050,12050,12050,12050,0
|
|
20250331,153800,77377690,12050,12050,12050,12050,0
|
|
20250331,153700,77377690,12050,12050,12050,12050,0
|
|
20250331,153600,77377690,12050,12050,12050,12050,0
|
|
20250331,153500,77377690,12050,12050,12050,12050,0
|
|
20250331,153400,77377690,12050,12050,12050,12050,0
|
|
20250331,153300,77377690,12050,12050,12050,12050,0
|
|
20250331,153200,77377690,12050,12050,12050,12050,0
|
|
20250331,153100,77377690,12050,12050,12050,12050,0
|
|
20250331,153000,77377690,12050,12050,12050,12050,0
|
|
20250331,152900,77377690,12050,12050,12050,12050,0
|
|
20250331,152800,77377690,12050,12050,12050,12050,0
|
|
20250331,152700,77377690,12050,12050,12050,12050,0
|
|
20250331,152600,77377690,12050,12050,12050,12050,0
|
|
20250331,152500,77377690,12050,12050,12050,12050,0
|
|
20250331,152400,77377690,12050,12050,12050,12050,0
|
|
20250331,152300,77377690,12050,12050,12050,12050,0
|
|
20250331,152200,77377690,12050,12050,12050,12050,0
|
|
20250331,152100,77377690,12050,12050,12050,12050,0
|
|
20250331,152000,77377690,12050,12050,12050,12050,0
|
|
20250331,151900,77377690,12050,12050,12050,12050,10
|
|
20250331,151800,77257190,11800,11850,11850,11800,15
|
|
20250331,151700,77079690,12050,12050,12050,12050,0
|
|
20250331,151600,77079690,12050,12050,12050,12050,0
|
|
20250331,151500,77079690,12050,12050,12050,12050,0
|
|
20250331,151400,77079690,12050,12050,12050,12050,0
|
|
20250331,151300,77079690,12050,12050,12050,12050,0
|
|
20250331,151200,77079690,12050,12050,12050,12050,0
|
|
20250331,151100,77079690,12050,12040,12050,12040,20
|
|
20250331,151000,76838870,11950,11950,11950,11950,0
|
|
20250331,150900,76838870,11950,11950,11950,11950,0
|
|
20250331,150800,76838870,11950,11950,11950,11950,0
|
|
20250331,150700,76838870,11950,11950,11950,11950,0
|
|
20250331,150600,76838870,11950,12000,12000,11950,11
|
|
20250331,150500,76707370,12050,12050,12050,12050,0
|
|
20250331,150400,76707370,12050,12050,12050,12050,0
|
|
20250331,150300,76707370,12050,12050,12050,12050,0
|
|
20250331,150200,76707370,12050,12050,12050,12050,0
|
|
20250331,150100,76707370,12050,12050,12050,12050,0
|
|
20250331,150000,76707370,12050,12050,12050,12050,0
|
|
20250331,145900,76707370,12050,12050,12050,12050,0
|
|
20250331,145800,76707370,12050,12050,12050,12050,0
|
|
20250331,145700,76707370,12050,12050,12050,12050,0
|
|
20250331,145600,76707370,12050,12050,12050,12050,0
|
|
20250331,145500,76707370,12050,12050,12050,12050,0
|
|
20250331,145400,76707370,12050,12050,12050,12050,0
|
|
20250331,145300,76707370,12050,12050,12050,12050,0
|
|
20250331,145200,76707370,12050,12050,12050,12050,0
|
|
20250331,145100,76707370,12050,12050,12050,12050,0
|
|
20250331,145000,76707370,12050,12050,12050,12050,0
|
|
20250331,144900,76707370,12050,12050,12050,12050,0
|
|
20250331,144800,76707370,12050,12050,12050,12050,0
|
|
20250331,144700,76707370,12050,12050,12050,12050,0
|
|
20250331,144600,76707370,12050,12050,12050,12050,0
|
|
20250331,144500,76707370,12050,12050,12050,12050,0
|
|
20250331,144400,76707370,12050,12050,12050,12050,0
|
|
20250331,144300,76707370,12050,12050,12050,12050,0
|
|
20250331,144200,76707370,12050,12050,12050,12050,10
|
|
20250331,144100,76586870,12100,12100,12100,12100,0
|
|
20250331,144000,76586870,12100,12100,12100,12100,0
|
|
20250331,143900,76586870,12100,12100,12100,12100,0
|
|
20250331,143800,76586870,12100,12100,12100,12100,0
|
|
20250331,143700,76586870,12100,12100,12100,12100,0
|
|
20250331,143600,76586870,12100,12100,12100,12100,0
|
|
20250331,143500,76586870,12100,12100,12100,12100,0
|
|
20250331,143400,76586870,12100,12100,12100,12100,0
|
|
20250331,143300,76586870,12100,12100,12100,12100,0
|
|
20250331,143200,76586870,12100,12100,12100,12100,0
|
|
20250331,143100,76586870,12100,12100,12100,12100,0
|
|
20250331,143000,76586870,12100,12100,12100,12100,0
|
|
20250331,142900,76586870,12100,12100,12100,12100,0
|
|
20250331,142800,76586870,12100,12100,12100,12100,0
|
|
20250331,142700,76586870,12100,12210,12210,12100,200
|
|
20250331,142600,74150970,12210,12260,12260,12210,110
|
|
20250331,142500,72802870,12300,12400,12400,12300,439
|
|
20250331,142400,67394270,12400,12450,12450,12400,211
|
|
20250331,142300,64770370,12500,12550,12550,12500,38
|
|
20250331,142200,64295120,12550,12650,12650,12550,395
|
|
20250331,142100,59317870,12700,12700,12700,12700,171
|
|
20250331,142000,57146170,12700,12750,12750,12700,129
|
|
20250331,141900,55502870,12800,12800,12800,12800,150
|
|
20250331,141800,53582870,12850,12900,12900,12850,271
|
|
20250331,141700,50091670,12850,12850,12850,12850,6
|
|
20250331,141600,50014570,12500,12500,12500,12500,567
|
|
20250331,141500,42927070,12300,12300,12300,12300,700
|
|
20250331,141400,34317070,12110,12110,12110,12110,319
|
|
20250331,141300,30453980,12000,11880,12000,11880,1081
|
|
20250331,141200,17581080,11870,11500,11870,11500,103
|
|
20250331,141100,16362170,11500,11500,11500,11500,0
|
|
20250331,141000,16362170,11500,11500,11500,11500,0
|
|
20250331,140900,16362170,11500,11500,11500,11500,0
|
|
20250331,140800,16362170,11500,11500,11500,11500,0
|
|
20250331,140700,16362170,11500,11500,11500,11500,0
|
|
20250331,140600,16362170,11500,11500,11500,11500,0
|
|
20250331,140500,16362170,11500,11500,11500,11500,0
|
|
20250331,140400,16362170,11500,11500,11500,11500,0
|
|
20250331,140300,16362170,11500,11500,11500,11500,0
|
|
20250331,140200,16362170,11500,11500,11500,11500,0
|
|
20250331,140100,16362170,11500,11500,11500,11500,0
|
|
20250331,140000,16362170,11500,11500,11500,11500,0
|
|
20250331,135900,16362170,11500,11500,11500,11500,0
|
|
20250331,135800,16362170,11500,11500,11500,11500,0
|
|
20250331,135700,16362170,11500,11500,11500,11500,0
|
|
20250331,135600,16362170,11500,11500,11500,11500,0
|
|
20250331,135500,16362170,11500,11500,11500,11500,0
|
|
20250331,135400,16362170,11500,11500,11500,11500,0
|
|
20250331,135300,16362170,11500,11500,11500,11500,0
|
|
20250331,135200,16362170,11500,11500,11500,11500,0
|
|
20250331,135100,16362170,11500,11500,11500,11500,0
|
|
20250331,135000,16362170,11500,11500,11500,11500,0
|
|
20250331,134900,16362170,11500,11500,11500,11500,0
|
|
20250331,134800,16362170,11500,11500,11500,11500,0
|
|
20250331,134700,16362170,11500,11500,11500,11500,0
|
|
20250331,134600,16362170,11500,11500,11500,11500,0
|
|
20250331,134500,16362170,11500,11500,11500,11500,0
|
|
20250331,134400,16362170,11500,11500,11500,11500,0
|
|
20250331,134300,16362170,11500,11500,11500,11500,0
|
|
20250331,134200,16362170,11500,11500,11500,11500,0
|
|
20250331,134100,16362170,11500,11500,11500,11500,0
|
|
20250331,134000,16362170,11500,11500,11500,11500,0
|
|
20250331,133900,16362170,11500,11500,11500,11500,0
|
|
20250331,133800,16362170,11500,11500,11500,11500,0
|
|
20250331,133700,16362170,11500,11500,11500,11500,0
|
|
20250331,133600,16362170,11500,11500,11500,11500,0
|
|
20250331,133500,16362170,11500,11500,11500,11500,0
|
|
20250331,133400,16362170,11500,11500,11500,11500,0
|
|
20250331,133300,16362170,11500,11500,11500,11500,0
|
|
20250331,133200,16362170,11500,11500,11500,11500,0
|
|
20250331,133100,16362170,11500,11500,11500,11500,0
|
|
20250331,133000,16362170,11500,11500,11500,11500,0
|
|
20250331,132900,16362170,11500,11500,11500,11500,0
|
|
20250331,132800,16362170,11500,11500,11500,11500,0
|
|
20250331,132700,16362170,11500,11500,11500,11500,0
|
|
20250331,132600,16362170,11500,11500,11500,11500,0
|
|
20250331,132500,16362170,11500,11500,11500,11500,0
|
|
20250331,132400,16362170,11500,11500,11500,11500,0
|
|
20250331,132300,16362170,11500,11500,11500,11500,0
|
|
20250331,132200,16362170,11500,11500,11500,11500,0
|
|
20250331,132100,16362170,11500,11500,11500,11500,0
|
|
20250331,132000,16362170,11500,11500,11500,11500,0
|
|
20250331,131900,16362170,11500,11500,11500,11500,0
|
|
20250331,131800,16362170,11500,11500,11500,11500,0
|
|
20250331,131700,16362170,11500,11500,11500,11500,0
|
|
20250331,131600,16362170,11500,11500,11500,11500,0
|
|
20250331,131500,16362170,11500,11500,11500,11500,0
|
|
20250331,131400,16362170,11500,11500,11500,11500,0
|
|
20250331,131300,16362170,11500,11500,11500,11500,0
|
|
20250331,131200,16362170,11500,11500,11500,11500,0
|
|
20250331,131100,16362170,11500,11500,11500,11500,0
|
|
20250331,131000,16362170,11500,11500,11500,11500,0
|
|
20250331,130900,16362170,11500,11500,11500,11500,0
|
|
20250331,130800,16362170,11500,11500,11500,11500,0
|
|
20250331,130700,16362170,11500,11500,11500,11500,0
|
|
20250331,130600,16362170,11500,11500,11500,11500,0
|
|
20250331,130500,16362170,11500,11500,11500,11500,0
|
|
20250331,130400,16362170,11500,11500,11500,11500,0
|
|
20250331,130300,16362170,11500,11500,11500,11500,0
|
|
20250331,130200,16362170,11500,11500,11500,11500,0
|
|
20250331,130100,16362170,11500,11500,11500,11500,0
|
|
20250331,130000,16362170,11500,11500,11500,11500,0
|
|
20250331,125900,16362170,11500,11500,11500,11500,0
|
|
20250331,125800,16362170,11500,11500,11500,11500,0
|
|
20250331,125700,16362170,11500,11500,11500,11500,0
|
|
20250331,125600,16362170,11500,11500,11500,11500,0
|
|
20250331,125500,16362170,11500,11500,11500,11500,0
|
|
20250331,125400,16362170,11500,11500,11500,11500,0
|
|
20250331,125300,16362170,11500,11500,11500,11500,0
|
|
20250331,125200,16362170,11500,11500,11500,11500,0
|
|
20250331,125100,16362170,11500,11500,11500,11500,0
|
|
20250331,125000,16362170,11500,11500,11500,11500,0
|
|
20250331,124900,16362170,11500,11500,11500,11500,0
|
|
20250331,124800,16362170,11500,11500,11500,11500,0
|
|
20250331,124700,16362170,11500,11500,11500,11500,0
|
|
20250331,124600,16362170,11500,11500,11500,11500,0
|
|
20250331,124500,16362170,11500,11500,11500,11500,0
|
|
20250331,124400,16362170,11500,11500,11500,11500,0
|
|
20250331,124300,16362170,11500,11500,11500,11500,0
|
|
20250331,124200,16362170,11500,11500,11500,11500,0
|
|
20250331,124100,16362170,11500,11500,11500,11500,0
|
|
20250331,124000,16362170,11500,11500,11500,11500,0
|
|
20250331,123900,16362170,11500,11500,11500,11500,0
|
|
20250331,123800,16362170,11500,11500,11500,11500,0
|
|
20250331,123700,16362170,11500,11500,11500,11500,0
|
|
20250331,123600,16362170,11500,11500,11500,11500,0
|
|
20250331,123500,16362170,11500,11500,11500,11500,0
|
|
20250331,123400,16362170,11500,11500,11500,11500,0
|
|
20250331,123300,16362170,11500,11500,11500,11500,0
|
|
20250331,123200,16362170,11500,11500,11500,11500,0
|
|
20250331,123100,16362170,11500,11500,11500,11500,0
|
|
20250331,123000,16362170,11500,11500,11500,11500,0
|
|
20250331,122900,16362170,11500,11500,11500,11500,0
|
|
20250331,122800,16362170,11500,11500,11500,11500,0
|
|
20250331,122700,16362170,11500,11500,11500,11500,0
|
|
20250331,122600,16362170,11500,11500,11500,11500,0
|
|
20250331,122500,16362170,11500,11500,11500,11500,0
|
|
20250331,122400,16362170,11500,11500,11500,11500,0
|
|
20250331,122300,16362170,11500,11500,11500,11500,0
|
|
20250331,122200,16362170,11500,11500,11500,11500,0
|
|
20250331,122100,16362170,11500,11500,11500,11500,0
|
|
20250331,122000,16362170,11500,11500,11500,11500,0
|
|
20250331,121900,16362170,11500,11500,11500,11500,0
|
|
20250331,121800,16362170,11500,11500,11500,11500,0
|
|
20250331,121700,16362170,11500,11500,11500,11500,0
|
|
20250331,121600,16362170,11500,11500,11500,11500,0
|
|
20250331,121500,16362170,11500,11500,11500,11500,0
|
|
20250331,121400,16362170,11500,11500,11500,11500,0
|
|
20250331,121300,16362170,11500,11500,11500,11500,0
|
|
20250331,121200,16362170,11500,11500,11500,11500,0
|
|
20250331,121100,16362170,11500,11500,11500,11500,0
|
|
20250331,121000,16362170,11500,11500,11500,11500,0
|
|
20250331,120900,16362170,11500,11500,11500,11500,0
|
|
20250331,120800,16362170,11500,11500,11500,11500,0
|
|
20250331,120700,16362170,11500,11500,11500,11500,0
|
|
20250331,120600,16362170,11500,11500,11500,11500,0
|
|
20250331,120500,16362170,11500,11500,11500,11500,0
|
|
20250331,120400,16362170,11500,11500,11500,11500,0
|
|
20250331,120300,16362170,11500,11500,11500,11500,0
|
|
20250331,120200,16362170,11500,11500,11500,11500,0
|
|
20250331,120100,16362170,11500,11500,11500,11500,0
|
|
20250331,120000,16362170,11500,11500,11500,11500,0
|
|
20250331,115900,16362170,11500,11500,11500,11500,0
|
|
20250331,115800,16362170,11500,11500,11500,11500,0
|
|
20250331,115700,16362170,11500,11500,11500,11500,0
|
|
20250331,115600,16362170,11500,11500,11500,11500,0
|
|
20250331,115500,16362170,11500,11500,11500,11500,0
|
|
20250331,115400,16362170,11500,11500,11500,11500,0
|
|
20250331,115300,16362170,11500,11500,11500,11500,0
|
|
20250331,115200,16362170,11500,11500,11500,11500,0
|
|
20250331,115100,16362170,11500,11500,11500,11500,0
|
|
20250331,115000,16362170,11500,11500,11500,11500,0
|
|
20250331,114900,16362170,11500,11500,11500,11500,0
|
|
20250331,114800,16362170,11500,11500,11500,11500,0
|
|
20250331,114700,16362170,11500,11500,11500,11500,0
|
|
20250331,114600,16362170,11500,11500,11500,11500,0
|
|
20250331,114500,16362170,11500,11500,11500,11500,0
|
|
20250331,114400,16362170,11500,11500,11500,11500,0
|
|
20250331,114300,16362170,11500,11500,11500,11500,0
|
|
20250331,114200,16362170,11500,11500,11500,11500,0
|
|
20250331,114100,16362170,11500,11500,11500,11500,0
|
|
20250331,114000,16362170,11500,11500,11500,11500,0
|
|
20250331,113900,16362170,11500,11500,11500,11500,0
|
|
20250331,113800,16362170,11500,11500,11500,11500,0
|
|
20250331,113700,16362170,11500,11500,11500,11500,0
|
|
20250331,113600,16362170,11500,11500,11500,11500,0
|
|
20250331,113500,16362170,11500,11500,11500,11500,0
|
|
20250331,113400,16362170,11500,11500,11500,11500,0
|
|
20250331,113300,16362170,11500,11500,11500,11500,0
|
|
20250331,113200,16362170,11500,11500,11500,11500,0
|
|
20250331,113100,16362170,11500,11500,11500,11500,0
|
|
20250331,113000,16362170,11500,11500,11500,11500,0
|
|
20250331,112900,16362170,11500,11500,11500,11500,0
|
|
20250331,112800,16362170,11500,11500,11500,11500,0
|
|
20250331,112700,16362170,11500,11500,11500,11500,0
|
|
20250331,112600,16362170,11500,11500,11500,11500,0
|
|
20250331,112500,16362170,11500,11500,11500,11500,0
|
|
20250331,112400,16362170,11500,11500,11500,11500,0
|
|
20250331,112300,16362170,11500,11500,11500,11500,0
|
|
20250331,112200,16362170,11500,11500,11500,11500,0
|
|
20250331,112100,16362170,11500,11500,11500,11500,0
|
|
20250331,112000,16362170,11500,11500,11500,11500,0
|
|
20250331,111900,16362170,11500,11500,11500,11500,0
|
|
20250331,111800,16362170,11500,11500,11500,11500,0
|
|
20250331,111700,16362170,11500,11500,11500,11500,0
|
|
20250331,111600,16362170,11500,11500,11500,11500,0
|
|
20250331,111500,16362170,11500,11500,11500,11500,0
|
|
20250331,111400,16362170,11500,11500,11500,11500,0
|
|
20250331,111300,16362170,11500,11500,11500,11500,0
|
|
20250331,111200,16362170,11500,11500,11500,11500,0
|
|
20250331,111100,16362170,11500,11500,11500,11500,0
|
|
20250331,111000,16362170,11500,11500,11500,11500,0
|
|
20250331,110900,16362170,11500,11500,11500,11500,0
|
|
20250331,110800,16362170,11500,11500,11500,11500,0
|
|
20250331,110700,16362170,11500,11500,11500,11500,0
|
|
20250331,110600,16362170,11500,11500,11500,11500,0
|
|
20250331,110500,16362170,11500,11500,11500,11500,0
|
|
20250331,110400,16362170,11500,11500,11500,11500,0
|
|
20250331,110300,16362170,11500,11500,11500,11500,0
|
|
20250331,110200,16362170,11500,11500,11500,11500,0
|
|
20250331,110100,16362170,11500,11500,11500,11500,0
|
|
20250331,110000,16362170,11500,11500,11500,11500,0
|
|
20250331,105900,16362170,11500,11500,11500,11500,0
|
|
20250331,105800,16362170,11500,11500,11500,11500,0
|
|
20250331,105700,16362170,11500,11500,11500,11500,0
|
|
20250331,105600,16362170,11500,11500,11500,11500,0
|
|
20250331,105500,16362170,11500,11500,11500,11500,0
|
|
20250331,105400,16362170,11500,11500,11500,11500,0
|
|
20250331,105300,16362170,11500,11500,11500,11500,0
|
|
20250331,105200,16362170,11500,11500,11500,11500,0
|
|
20250331,105100,16362170,11500,11500,11500,11500,0
|
|
20250331,105000,16362170,11500,11500,11500,11500,0
|
|
20250331,104900,16362170,11500,11500,11500,11500,0
|
|
20250331,104800,16362170,11500,11500,11500,11500,0
|
|
20250331,104700,16362170,11500,11500,11500,11500,0
|
|
20250331,104600,16362170,11500,11500,11500,11500,0
|
|
20250331,104500,16362170,11500,11500,11500,11500,0
|
|
20250331,104400,16362170,11500,11500,11500,11500,0
|
|
20250331,104300,16362170,11500,11500,11500,11500,0
|
|
20250331,104200,16362170,11500,11500,11500,11500,0
|
|
20250331,104100,16362170,11500,11500,11500,11500,0
|
|
20250331,104000,16362170,11500,11500,11500,11500,0
|
|
20250331,103900,16362170,11500,11500,11500,11500,0
|
|
20250331,103800,16362170,11500,11500,11500,11500,0
|
|
20250331,103700,16362170,11500,11500,11500,11500,0
|
|
20250331,103600,16362170,11500,11500,11500,11500,0
|
|
20250331,103500,16362170,11500,11500,11500,11500,0
|
|
20250331,103400,16362170,11500,11500,11500,11500,0
|
|
20250331,103300,16362170,11500,11500,11500,11500,0
|
|
20250331,103200,16362170,11500,11500,11500,11500,0
|
|
20250331,103100,16362170,11500,11500,11500,11500,0
|
|
20250331,103000,16362170,11500,11500,11500,11500,0
|
|
20250331,102900,16362170,11500,11500,11500,11500,0
|
|
20250331,102800,16362170,11500,11500,11500,11500,0
|
|
20250331,102700,16362170,11500,11500,11500,11500,0
|
|
20250331,102600,16362170,11500,11500,11500,11500,0
|
|
20250331,102500,16362170,11500,11500,11500,11500,0
|
|
20250331,102400,16362170,11500,11500,11500,11500,0
|
|
20250331,102300,16362170,11500,11500,11500,11500,0
|
|
20250331,102200,16362170,11500,11500,11500,11500,0
|
|
20250331,102100,16362170,11500,11500,11500,11500,0
|
|
20250331,102000,16362170,11500,11500,11500,11500,0
|
|
20250331,101900,16362170,11500,11500,11500,11500,0
|
|
20250331,101800,16362170,11500,11500,11500,11500,0
|
|
20250331,101700,16362170,11500,11500,11500,11500,0
|
|
20250331,101600,16362170,11500,11500,11500,11500,0
|
|
20250331,101500,16362170,11500,11500,11500,11500,0
|
|
20250331,101400,16362170,11500,11500,11500,11500,0
|
|
20250331,101300,16362170,11500,11500,11500,11500,0
|
|
20250331,101200,16362170,11500,11500,11500,11500,0
|
|
20250331,101100,16362170,11500,11500,11500,11500,0
|
|
20250331,101000,16362170,11500,11500,11500,11500,0
|
|
20250331,100900,16362170,11500,11500,11500,11500,0
|
|
20250331,100800,16362170,11500,11500,11500,11500,0
|
|
20250331,100700,16362170,11500,11500,11500,11500,0
|
|
20250331,100600,16362170,11500,11500,11500,11500,0
|
|
20250331,100500,16362170,11500,11500,11500,11500,0
|
|
20250331,100400,16362170,11500,11500,11500,11500,0
|
|
20250331,100300,16362170,11500,11500,11500,11500,0
|
|
20250331,100200,16362170,11500,11500,11500,11500,0
|
|
20250331,100100,16362170,11500,11500,11500,11500,0
|
|
20250331,100000,16362170,11500,11500,11500,11500,0
|
|
20250331,095900,16362170,11500,11500,11500,11500,0
|
|
20250331,095800,16362170,11500,11500,11500,11500,0
|
|
20250331,095700,16362170,11500,11500,11500,11500,0
|
|
20250331,095600,16362170,11500,11500,11500,11500,0
|
|
20250331,095500,16362170,11500,11500,11500,11500,0
|
|
20250331,095400,16362170,11500,11500,11500,11500,0
|
|
20250331,095300,16362170,11500,11500,11500,11500,0
|
|
20250331,095200,16362170,11500,11500,11500,11500,0
|
|
20250331,095100,16362170,11500,11500,11500,11500,0
|
|
20250331,095000,16362170,11500,11500,11500,11500,0
|
|
20250331,094900,16362170,11500,11500,11500,11500,0
|
|
20250331,094800,16362170,11500,11500,11500,11500,410
|
|
20250331,094700,11647170,11500,11500,11500,11500,100
|
|
20250331,094600,10497170,11500,11500,11500,11500,0
|
|
20250331,094500,10497170,11500,11500,11500,11500,0
|
|
20250331,094400,10497170,11500,11500,11500,11500,0
|
|
20250331,094300,10497170,11500,11500,11500,11500,490
|
|
20250331,094200,4862170,11500,11500,11500,11500,0
|
|
20250331,094100,4862170,11500,11500,11500,11500,0
|
|
20250331,094000,4862170,11500,11500,11500,11500,0
|
|
20250331,093900,4862170,11500,11500,11500,11500,0
|
|
20250331,093800,4862170,11500,11500,11500,11500,0
|
|
20250331,093700,4862170,11500,11500,11500,11500,0
|
|
20250331,093600,4862170,11500,11500,11500,11500,0
|
|
20250331,093500,4862170,11500,11500,11500,11500,0
|
|
20250331,093400,4862170,11500,11500,11500,11500,0
|
|
20250331,093300,4862170,11500,11500,11500,11500,0
|
|
20250331,093200,4862170,11500,11500,11500,11500,1
|
|
20250331,093100,4850670,11000,11000,11000,11000,0
|
|
20250331,093000,4850670,11000,11000,11000,11000,0
|
|
20250331,092900,4850670,11000,11000,11000,11000,0
|
|
20250331,092800,4850670,11000,11000,11000,11000,0
|
|
20250331,092700,4850670,11000,11000,11000,11000,0
|
|
20250331,092600,4850670,11000,11000,11000,11000,0
|
|
20250331,092500,4850670,11000,11000,11000,11000,0
|
|
20250331,092400,4850670,11000,11000,11000,11000,0
|
|
20250331,092300,4850670,11000,11000,11000,11000,0
|
|
20250331,092200,4850670,11000,11000,11000,11000,0
|
|
20250331,092100,4850670,11000,11000,11000,11000,0
|
|
20250331,092000,4850670,11000,11000,11000,11000,0
|
|
20250331,091900,4850670,11000,11000,11000,11000,0
|
|
20250331,091800,4850670,11000,11000,11000,11000,0
|
|
20250331,091700,4850670,11000,11000,11000,11000,0
|
|
20250331,091600,4850670,11000,11000,11000,11000,0
|
|
20250331,091500,4850670,11000,11000,11000,11000,0
|
|
20250331,091400,4850670,11000,11000,11000,11000,0
|
|
20250331,091300,4850670,11000,11000,11000,11000,0
|
|
20250331,091200,4850670,11000,11000,11000,11000,0
|
|
20250331,091100,4850670,11000,11000,11000,11000,0
|
|
20250331,091000,4850670,11000,11010,11010,11000,439
|
|
20250331,090900,21620,11000,11000,11000,11000,0
|
|
20250331,090800,21620,11000,11000,11000,11000,0
|
|
20250331,090700,21620,11000,11000,11000,11000,0
|
|
20250331,090600,21620,11000,11000,11000,11000,0
|
|
20250331,090500,21620,11000,11000,11000,11000,0
|
|
20250331,090400,21620,11000,11000,11000,11000,0
|
|
20250331,090300,21620,11000,11000,11000,11000,0
|
|
20250331,090200,21620,11000,11000,11000,11000,1
|
|
20250331,090100,10620,10620,10620,10620,10620,0
|
|
20250331,090000,10620,10620,10620,10620,10620,1
|