614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,191100,89596350,40000,40000,40000,40000,7
|
|
20250331,191000,89596350,40000,40000,40000,40000,0
|
|
20250331,190900,89596350,40000,40000,40000,40000,0
|
|
20250331,190800,89596350,40000,40000,40000,40000,0
|
|
20250331,190700,89596350,40000,40000,40000,40000,0
|
|
20250331,190600,89596350,40000,40000,40000,40000,0
|
|
20250331,190500,89596350,40000,40000,40000,40000,0
|
|
20250331,190400,89596350,40000,40000,40000,40000,0
|
|
20250331,190300,89596350,40000,40000,40000,40000,0
|
|
20250331,190200,89596350,40000,40000,40000,40000,0
|
|
20250331,190100,89596350,40000,40000,40000,40000,0
|
|
20250331,190000,89596350,40000,40000,40000,40000,0
|
|
20250331,185900,89596350,40000,40000,40000,40000,0
|
|
20250331,185800,89596350,40000,40000,40000,40000,0
|
|
20250331,185700,89596350,40000,40000,40000,40000,0
|
|
20250331,185600,89596350,40000,40000,40000,40000,0
|
|
20250331,185500,89596350,40000,40000,40000,40000,0
|
|
20250331,185400,89596350,40000,40000,40000,40000,0
|
|
20250331,185300,89596350,40000,40000,40000,40000,0
|
|
20250331,185200,89596350,40000,40000,40000,40000,0
|
|
20250331,185100,89596350,40000,40000,40000,40000,0
|
|
20250331,185000,89596350,40000,40000,40000,40000,0
|
|
20250331,184900,89596350,40000,40000,40000,40000,0
|
|
20250331,184800,89596350,40000,40000,40000,40000,0
|
|
20250331,184700,89596350,40000,40000,40000,40000,0
|
|
20250331,184600,89596350,40000,40000,40000,40000,0
|
|
20250331,184500,89596350,40000,40000,40000,40000,0
|
|
20250331,184400,89596350,40000,40000,40000,40000,0
|
|
20250331,184300,89596350,40000,40000,40000,40000,0
|
|
20250331,184200,89596350,40000,40000,40000,40000,0
|
|
20250331,184100,89596350,40000,40000,40000,40000,7
|
|
20250331,184000,89596350,40000,40000,40000,40000,0
|
|
20250331,183900,89596350,40000,40000,40000,40000,0
|
|
20250331,183800,89596350,40000,40000,40000,40000,0
|
|
20250331,183700,89596350,40000,40000,40000,40000,0
|
|
20250331,183600,89596350,40000,40000,40000,40000,0
|
|
20250331,183500,89596350,40000,40000,40000,40000,0
|
|
20250331,183400,89596350,40000,40000,40000,40000,0
|
|
20250331,183300,89596350,40000,40000,40000,40000,0
|
|
20250331,183200,89596350,40000,40000,40000,40000,0
|
|
20250331,183100,89596350,40000,40000,40000,40000,0
|
|
20250331,183000,89596350,40000,40000,40000,40000,0
|
|
20250331,182900,89596350,40000,40000,40000,40000,0
|
|
20250331,182800,89596350,40000,40000,40000,40000,0
|
|
20250331,182700,89596350,40000,40000,40000,40000,0
|
|
20250331,182600,89596350,40000,40000,40000,40000,0
|
|
20250331,182500,89596350,40000,40000,40000,40000,0
|
|
20250331,182400,89596350,40000,40000,40000,40000,0
|
|
20250331,182300,89596350,40000,40000,40000,40000,0
|
|
20250331,182200,89596350,40000,40000,40000,40000,0
|
|
20250331,182100,89596350,40000,40000,40000,40000,0
|
|
20250331,182000,89596350,40000,40000,40000,40000,0
|
|
20250331,181900,89596350,40000,40000,40000,40000,0
|
|
20250331,181800,89596350,40000,40000,40000,40000,0
|
|
20250331,181700,89596350,40000,40000,40000,40000,0
|
|
20250331,181600,89596350,40000,40000,40000,40000,0
|
|
20250331,181500,89596350,40000,40000,40000,40000,0
|
|
20250331,181400,89596350,40000,40000,40000,40000,0
|
|
20250331,181300,89596350,40000,40000,40000,40000,0
|
|
20250331,181200,89596350,40000,40000,40000,40000,0
|
|
20250331,181100,89596350,40000,40000,40000,40000,7
|
|
20250331,181000,89596350,40000,40000,40000,40000,0
|
|
20250331,180900,89596350,40000,40000,40000,40000,0
|
|
20250331,180800,89596350,40000,40000,40000,40000,0
|
|
20250331,180700,89596350,40000,40000,40000,40000,0
|
|
20250331,180600,89596350,40000,40000,40000,40000,0
|
|
20250331,180500,89596350,40000,40000,40000,40000,0
|
|
20250331,180400,89596350,40000,40000,40000,40000,0
|
|
20250331,180300,89596350,40000,40000,40000,40000,0
|
|
20250331,180200,89596350,40000,40000,40000,40000,0
|
|
20250331,180100,89596350,40000,40000,40000,40000,0
|
|
20250331,180000,89596350,40000,40000,40000,40000,0
|
|
20250331,175900,89596350,40000,40000,40000,40000,0
|
|
20250331,175800,89596350,40000,40000,40000,40000,0
|
|
20250331,175700,89596350,40000,40000,40000,40000,0
|
|
20250331,175600,89596350,40000,40000,40000,40000,0
|
|
20250331,175500,89596350,40000,40000,40000,40000,0
|
|
20250331,175400,89596350,40000,40000,40000,40000,0
|
|
20250331,175300,89596350,40000,40000,40000,40000,0
|
|
20250331,175200,89596350,40000,40000,40000,40000,0
|
|
20250331,175100,89596350,40000,40000,40000,40000,0
|
|
20250331,175000,89596350,40000,40000,40000,40000,0
|
|
20250331,174900,89596350,40000,40000,40000,40000,0
|
|
20250331,174800,89596350,40000,40000,40000,40000,0
|
|
20250331,174700,89596350,40000,40000,40000,40000,0
|
|
20250331,174600,89596350,40000,40000,40000,40000,0
|
|
20250331,174500,89596350,40000,40000,40000,40000,0
|
|
20250331,174400,89596350,40000,40000,40000,40000,0
|
|
20250331,174300,89596350,40000,40000,40000,40000,0
|
|
20250331,174200,89596350,40000,40000,40000,40000,0
|
|
20250331,174100,89596350,40000,40000,40000,40000,7
|
|
20250331,174000,89596350,40000,40000,40000,40000,0
|
|
20250331,173900,89596350,40000,40000,40000,40000,0
|
|
20250331,173800,89596350,40000,40000,40000,40000,0
|
|
20250331,173700,89596350,40000,40000,40000,40000,0
|
|
20250331,173600,89596350,40000,40000,40000,40000,0
|
|
20250331,173500,89596350,40000,40000,40000,40000,0
|
|
20250331,173400,89596350,40000,40000,40000,40000,0
|
|
20250331,173300,89596350,40000,40000,40000,40000,0
|
|
20250331,173200,89596350,40000,40000,40000,40000,0
|
|
20250331,173100,89596350,40000,40000,40000,40000,0
|
|
20250331,173000,89596350,40000,40000,40000,40000,0
|
|
20250331,172900,89596350,40000,40000,40000,40000,0
|
|
20250331,172800,89596350,40000,40000,40000,40000,0
|
|
20250331,172700,89596350,40000,40000,40000,40000,0
|
|
20250331,172600,89596350,40000,40000,40000,40000,0
|
|
20250331,172500,89596350,40000,40000,40000,40000,0
|
|
20250331,172400,89596350,40000,40000,40000,40000,0
|
|
20250331,172300,89596350,40000,40000,40000,40000,0
|
|
20250331,172200,89596350,40000,40000,40000,40000,0
|
|
20250331,172100,89596350,40000,40000,40000,40000,0
|
|
20250331,172000,89596350,40000,40000,40000,40000,0
|
|
20250331,171900,89596350,40000,40000,40000,40000,0
|
|
20250331,171800,89596350,40000,40000,40000,40000,0
|
|
20250331,171700,89596350,40000,40000,40000,40000,0
|
|
20250331,171600,89596350,40000,40000,40000,40000,0
|
|
20250331,171500,89596350,40000,40000,40000,40000,0
|
|
20250331,171400,89596350,40000,40000,40000,40000,0
|
|
20250331,171300,89596350,40000,40000,40000,40000,0
|
|
20250331,171200,89596350,40000,40000,40000,40000,0
|
|
20250331,171100,89596350,40000,40000,40000,40000,7
|
|
20250331,171000,89596350,40000,40000,40000,40000,0
|
|
20250331,170900,89596350,40000,40000,40000,40000,0
|
|
20250331,170800,89596350,40000,40000,40000,40000,0
|
|
20250331,170700,89596350,40000,40000,40000,40000,0
|
|
20250331,170600,89596350,40000,40000,40000,40000,0
|
|
20250331,170500,89596350,40000,40000,40000,40000,0
|
|
20250331,170400,89596350,40000,40000,40000,40000,0
|
|
20250331,170300,89596350,40000,40000,40000,40000,0
|
|
20250331,170200,89596350,40000,40000,40000,40000,0
|
|
20250331,170100,89596350,40000,40000,40000,40000,0
|
|
20250331,170000,89596350,40000,40000,40000,40000,0
|
|
20250331,165900,89596350,40000,40000,40000,40000,0
|
|
20250331,165800,89596350,40000,40000,40000,40000,0
|
|
20250331,165700,89596350,40000,40000,40000,40000,0
|
|
20250331,165600,89596350,40000,40000,40000,40000,0
|
|
20250331,165500,89596350,40000,40000,40000,40000,0
|
|
20250331,165400,89596350,40000,40000,40000,40000,0
|
|
20250331,165300,89596350,40000,40000,40000,40000,0
|
|
20250331,165200,89596350,40000,40000,40000,40000,0
|
|
20250331,165100,89596350,40000,40000,40000,40000,0
|
|
20250331,165000,89596350,40000,40000,40000,40000,0
|
|
20250331,164900,89596350,40000,40000,40000,40000,0
|
|
20250331,164800,89596350,40000,40000,40000,40000,0
|
|
20250331,164700,89596350,40000,40000,40000,40000,0
|
|
20250331,164600,89596350,40000,40000,40000,40000,0
|
|
20250331,164500,89596350,40000,40000,40000,40000,0
|
|
20250331,164400,89596350,40000,40000,40000,40000,0
|
|
20250331,164300,89596350,40000,40000,40000,40000,0
|
|
20250331,164200,89596350,40000,40000,40000,40000,0
|
|
20250331,164100,89596350,40000,40000,40000,40000,7
|
|
20250331,164000,89596350,40000,40000,40000,40000,0
|
|
20250331,163900,89596350,40000,40000,40000,40000,0
|
|
20250331,163800,89596350,40000,40000,40000,40000,0
|
|
20250331,163700,89596350,40000,40000,40000,40000,0
|
|
20250331,163600,89596350,40000,40000,40000,40000,0
|
|
20250331,163500,89596350,40000,40000,40000,40000,0
|
|
20250331,163400,89596350,40000,40000,40000,40000,0
|
|
20250331,163300,89596350,40000,40000,40000,40000,0
|
|
20250331,163200,89596350,40000,40000,40000,40000,0
|
|
20250331,163100,89596350,40000,40000,40000,40000,0
|
|
20250331,163000,89596350,40000,40000,40000,40000,0
|
|
20250331,162900,89596350,40000,40000,40000,40000,0
|
|
20250331,162800,89596350,40000,40000,40000,40000,0
|
|
20250331,162700,89596350,40000,40000,40000,40000,0
|
|
20250331,162600,89596350,40000,40000,40000,40000,0
|
|
20250331,162500,89596350,40000,40000,40000,40000,0
|
|
20250331,162400,89596350,40000,40000,40000,40000,0
|
|
20250331,162300,89596350,40000,40000,40000,40000,0
|
|
20250331,162200,89596350,40000,40000,40000,40000,0
|
|
20250331,162100,89596350,40000,40000,40000,40000,0
|
|
20250331,162000,89596350,40000,40000,40000,40000,0
|
|
20250331,161900,89596350,40000,40000,40000,40000,0
|
|
20250331,161800,89596350,40000,40000,40000,40000,0
|
|
20250331,161700,89596350,40000,40000,40000,40000,0
|
|
20250331,161600,89596350,40000,40000,40000,40000,0
|
|
20250331,161500,89596350,40000,40000,40000,40000,0
|
|
20250331,161400,89596350,40000,40000,40000,40000,0
|
|
20250331,161300,89596350,40000,40000,40000,40000,0
|
|
20250331,161200,89596350,40000,40000,40000,40000,0
|
|
20250331,161100,89596350,40000,40000,40000,40000,7
|
|
20250331,161000,89596350,40000,40000,40000,40000,0
|
|
20250331,160900,89596350,40000,40000,40000,40000,0
|
|
20250331,160800,89596350,40000,40000,40000,40000,0
|
|
20250331,160700,89596350,40000,40000,40000,40000,0
|
|
20250331,160600,89596350,40000,40000,40000,40000,0
|
|
20250331,160500,89596350,40000,40000,40000,40000,0
|
|
20250331,160400,89596350,40000,40000,40000,40000,0
|
|
20250331,160300,89596350,40000,40000,40000,40000,0
|
|
20250331,160200,89596350,40000,40000,40000,40000,0
|
|
20250331,160100,89596350,40000,40000,40000,40000,0
|
|
20250331,160000,89596350,40000,40000,40000,40000,0
|
|
20250331,155900,89596350,40000,40000,40000,40000,0
|
|
20250331,155800,89596350,40000,40000,40000,40000,0
|
|
20250331,155700,89596350,40000,40000,40000,40000,0
|
|
20250331,155600,89596350,40000,40000,40000,40000,0
|
|
20250331,155500,89596350,40000,40000,40000,40000,0
|
|
20250331,155400,89596350,40000,40000,40000,40000,0
|
|
20250331,155300,89596350,40000,40000,40000,40000,0
|
|
20250331,155200,89596350,40000,40000,40000,40000,0
|
|
20250331,155100,89596350,40000,40000,40000,40000,0
|
|
20250331,155000,89596350,40000,40000,40000,40000,0
|
|
20250331,154900,89596350,40000,40000,40000,40000,0
|
|
20250331,154800,89596350,40000,40000,40000,40000,0
|
|
20250331,154700,89596350,40000,40000,40000,40000,0
|
|
20250331,154600,89596350,40000,40000,40000,40000,0
|
|
20250331,154500,89596350,40000,40000,40000,40000,0
|
|
20250331,154400,89596350,40000,40000,40000,40000,0
|
|
20250331,154300,89596350,40000,40000,40000,40000,0
|
|
20250331,154200,89596350,40000,40000,40000,40000,0
|
|
20250331,154100,89596350,40000,40000,40000,40000,7
|
|
20250331,154000,89596350,40000,40000,40000,40000,0
|
|
20250331,153900,89596350,40000,40000,40000,40000,0
|
|
20250331,153800,89596350,40000,40000,40000,40000,0
|
|
20250331,153700,89596350,40000,40000,40000,40000,0
|
|
20250331,153600,89596350,40000,40000,40000,40000,0
|
|
20250331,153500,89596350,40000,40000,40000,40000,0
|
|
20250331,153400,89596350,40000,40000,40000,40000,0
|
|
20250331,153300,89596350,40000,40000,40000,40000,0
|
|
20250331,153200,89596350,40000,40000,40000,40000,0
|
|
20250331,153100,89596350,40000,40000,40000,40000,0
|
|
20250331,153000,89596350,40000,40000,40000,40000,7
|
|
20250331,152900,89316350,39500,39500,39500,39500,0
|
|
20250331,152800,89316350,39500,39500,39500,39500,0
|
|
20250331,152700,89316350,39500,39500,39500,39500,0
|
|
20250331,152600,89316350,39500,39500,39500,39500,0
|
|
20250331,152500,89316350,39500,39500,39500,39500,0
|
|
20250331,152400,89316350,39500,39500,39500,39500,0
|
|
20250331,152300,89316350,39500,39500,39500,39500,0
|
|
20250331,152200,89316350,39500,39500,39500,39500,0
|
|
20250331,152100,89316350,39500,39500,39500,39500,0
|
|
20250331,152000,89316350,39500,39500,39500,39500,0
|
|
20250331,151900,89316350,39500,39400,39500,39400,10
|
|
20250331,151800,88921900,39400,39400,39400,39400,59
|
|
20250331,151700,86597300,39400,39400,39400,39400,3
|
|
20250331,151600,86479100,39400,39400,39400,39400,24
|
|
20250331,151500,85533500,39400,39400,39400,39400,0
|
|
20250331,151400,85533500,39400,39400,39400,39400,0
|
|
20250331,151300,85533500,39400,39400,39400,39400,0
|
|
20250331,151200,85533500,39400,39400,39400,39400,0
|
|
20250331,151100,85533500,39400,39400,39400,39400,0
|
|
20250331,151000,85533500,39400,39400,39400,39400,1
|
|
20250331,150900,85494100,39500,39500,39500,39500,0
|
|
20250331,150800,85494100,39500,39500,39500,39500,0
|
|
20250331,150700,85494100,39500,39500,39500,39500,0
|
|
20250331,150600,85494100,39500,39500,39500,39500,0
|
|
20250331,150500,85494100,39500,39500,39500,39500,0
|
|
20250331,150400,85494100,39500,39500,39500,39500,0
|
|
20250331,150300,85494100,39500,39500,39500,39500,0
|
|
20250331,150200,85494100,39500,39500,39500,39500,0
|
|
20250331,150100,85494100,39500,39500,39500,39500,0
|
|
20250331,150000,85494100,39500,39500,39500,39500,1
|
|
20250331,145900,85454600,39400,39400,39400,39400,0
|
|
20250331,145800,85454600,39400,39400,39400,39400,0
|
|
20250331,145700,85454600,39400,39400,39400,39400,0
|
|
20250331,145600,85454600,39400,39400,39400,39400,0
|
|
20250331,145500,85454600,39400,39400,39400,39400,0
|
|
20250331,145400,85454600,39400,39400,39400,39400,0
|
|
20250331,145300,85454600,39400,39400,39400,39400,3
|
|
20250331,145200,85336400,39400,39400,39400,39400,0
|
|
20250331,145100,85336400,39400,39400,39400,39400,0
|
|
20250331,145000,85336400,39400,39400,39400,39400,0
|
|
20250331,144900,85336400,39400,39400,39400,39400,0
|
|
20250331,144800,85336400,39400,39400,39400,39400,0
|
|
20250331,144700,85336400,39400,39400,39400,39400,0
|
|
20250331,144600,85336400,39400,39400,39400,39400,0
|
|
20250331,144500,85336400,39400,39400,39400,39400,0
|
|
20250331,144400,85336400,39400,39400,39400,39400,0
|
|
20250331,144300,85336400,39400,39400,39400,39400,0
|
|
20250331,144200,85336400,39400,39400,39400,39400,0
|
|
20250331,144100,85336400,39400,39400,39400,39400,0
|
|
20250331,144000,85336400,39400,39400,39400,39400,0
|
|
20250331,143900,85336400,39400,39400,39400,39400,0
|
|
20250331,143800,85336400,39400,39400,39400,39400,0
|
|
20250331,143700,85336400,39400,39400,39400,39400,0
|
|
20250331,143600,85336400,39400,39400,39400,39400,0
|
|
20250331,143500,85336400,39400,39400,39400,39400,0
|
|
20250331,143400,85336400,39400,39400,39400,39400,0
|
|
20250331,143300,85336400,39400,39400,39400,39400,0
|
|
20250331,143200,85336400,39400,39400,39400,39400,0
|
|
20250331,143100,85336400,39400,39400,39400,39400,0
|
|
20250331,143000,85336400,39400,39400,39400,39400,0
|
|
20250331,142900,85336400,39400,39400,39400,39400,0
|
|
20250331,142800,85336400,39400,39400,39400,39400,0
|
|
20250331,142700,85336400,39400,39400,39400,39400,0
|
|
20250331,142600,85336400,39400,39400,39400,39400,0
|
|
20250331,142500,85336400,39400,39400,39400,39400,0
|
|
20250331,142400,85336400,39400,39400,39400,39400,0
|
|
20250331,142300,85336400,39400,39400,39400,39400,0
|
|
20250331,142200,85336400,39400,39400,39400,39400,0
|
|
20250331,142100,85336400,39400,39400,39400,39400,0
|
|
20250331,142000,85336400,39400,39400,39400,39400,0
|
|
20250331,141900,85336400,39400,39400,39400,39400,0
|
|
20250331,141800,85336400,39400,39400,39400,39400,0
|
|
20250331,141700,85336400,39400,39400,39400,39400,0
|
|
20250331,141600,85336400,39400,39400,39400,39400,0
|
|
20250331,141500,85336400,39400,39400,39400,39400,0
|
|
20250331,141400,85336400,39400,39400,39400,39400,0
|
|
20250331,141300,85336400,39400,39400,39400,39400,0
|
|
20250331,141200,85336400,39400,39400,39400,39400,0
|
|
20250331,141100,85336400,39400,39400,39400,39400,0
|
|
20250331,141000,85336400,39400,39400,39400,39400,431
|
|
20250331,140900,68355000,39400,39500,39500,39400,243
|
|
20250331,140800,58780200,39400,39400,39400,39400,0
|
|
20250331,140700,58780200,39400,39400,39400,39400,0
|
|
20250331,140600,58780200,39400,39400,39400,39400,0
|
|
20250331,140500,58780200,39400,39400,39400,39400,0
|
|
20250331,140400,58780200,39400,39400,39400,39400,0
|
|
20250331,140300,58780200,39400,39400,39400,39400,0
|
|
20250331,140200,58780200,39400,39400,39400,39400,0
|
|
20250331,140100,58780200,39400,39400,39400,39400,0
|
|
20250331,140000,58780200,39400,39400,39400,39400,0
|
|
20250331,135900,58780200,39400,39400,39400,39400,0
|
|
20250331,135800,58780200,39400,39400,39400,39400,0
|
|
20250331,135700,58780200,39400,39400,39400,39400,0
|
|
20250331,135600,58780200,39400,39400,39400,39400,0
|
|
20250331,135500,58780200,39400,39400,39400,39400,0
|
|
20250331,135400,58780200,39400,39400,39400,39400,0
|
|
20250331,135300,58780200,39400,39400,39400,39400,0
|
|
20250331,135200,58780200,39400,39400,39400,39400,0
|
|
20250331,135100,58780200,39400,39400,39400,39400,0
|
|
20250331,135000,58780200,39400,39400,39400,39400,0
|
|
20250331,134900,58780200,39400,39400,39400,39400,0
|
|
20250331,134800,58780200,39400,39400,39400,39400,0
|
|
20250331,134700,58780200,39400,39400,39400,39400,0
|
|
20250331,134600,58780200,39400,39400,39400,39400,0
|
|
20250331,134500,58780200,39400,39400,39400,39400,0
|
|
20250331,134400,58780200,39400,39400,39400,39400,0
|
|
20250331,134300,58780200,39400,39400,39400,39400,0
|
|
20250331,134200,58780200,39400,39400,39400,39400,0
|
|
20250331,134100,58780200,39400,39400,39400,39400,0
|
|
20250331,134000,58780200,39400,39400,39400,39400,0
|
|
20250331,133900,58780200,39400,39400,39400,39400,0
|
|
20250331,133800,58780200,39400,39400,39400,39400,0
|
|
20250331,133700,58780200,39400,39400,39400,39400,0
|
|
20250331,133600,58780200,39400,39400,39400,39400,0
|
|
20250331,133500,58780200,39400,39400,39400,39400,6
|
|
20250331,133400,58543800,39550,39550,39550,39550,0
|
|
20250331,133300,58543800,39550,39550,39550,39550,0
|
|
20250331,133200,58543800,39550,39550,39550,39550,0
|
|
20250331,133100,58543800,39550,39550,39550,39550,0
|
|
20250331,133000,58543800,39550,39550,39550,39550,0
|
|
20250331,132900,58543800,39550,39550,39550,39550,0
|
|
20250331,132800,58543800,39550,39550,39550,39550,0
|
|
20250331,132700,58543800,39550,39550,39550,39550,0
|
|
20250331,132600,58543800,39550,39550,39550,39550,0
|
|
20250331,132500,58543800,39550,39550,39550,39550,0
|
|
20250331,132400,58543800,39550,39550,39550,39550,0
|
|
20250331,132300,58543800,39550,39550,39550,39550,0
|
|
20250331,132200,58543800,39550,39550,39550,39550,0
|
|
20250331,132100,58543800,39550,39550,39550,39550,0
|
|
20250331,132000,58543800,39550,39550,39550,39550,0
|
|
20250331,131900,58543800,39550,39550,39550,39550,0
|
|
20250331,131800,58543800,39550,39550,39550,39550,0
|
|
20250331,131700,58543800,39550,39550,39550,39550,0
|
|
20250331,131600,58543800,39550,39550,39550,39550,0
|
|
20250331,131500,58543800,39550,39550,39550,39550,0
|
|
20250331,131400,58543800,39550,39550,39550,39550,0
|
|
20250331,131300,58543800,39550,39550,39550,39550,0
|
|
20250331,131200,58543800,39550,39550,39550,39550,0
|
|
20250331,131100,58543800,39550,39550,39550,39550,0
|
|
20250331,131000,58543800,39550,39550,39550,39550,0
|
|
20250331,130900,58543800,39550,39550,39550,39550,0
|
|
20250331,130800,58543800,39550,39450,39550,39450,131
|
|
20250331,130700,53375750,39450,39400,39450,39400,153
|
|
20250331,130600,47347500,39300,39300,39300,39300,0
|
|
20250331,130500,47347500,39300,39300,39300,39300,0
|
|
20250331,130400,47347500,39300,39300,39300,39300,0
|
|
20250331,130300,47347500,39300,39300,39300,39300,0
|
|
20250331,130200,47347500,39300,39300,39300,39300,0
|
|
20250331,130100,47347500,39300,39300,39300,39300,0
|
|
20250331,130000,47347500,39300,39300,39300,39300,0
|
|
20250331,125900,47347500,39300,39300,39300,39300,0
|
|
20250331,125800,47347500,39300,39300,39300,39300,0
|
|
20250331,125700,47347500,39300,39300,39300,39300,0
|
|
20250331,125600,47347500,39300,39300,39300,39300,5
|
|
20250331,125500,47151000,39350,39350,39350,39350,0
|
|
20250331,125400,47151000,39350,39350,39350,39350,0
|
|
20250331,125300,47151000,39350,39350,39350,39350,0
|
|
20250331,125200,47151000,39350,39350,39350,39350,0
|
|
20250331,125100,47151000,39350,39350,39350,39350,0
|
|
20250331,125000,47151000,39350,39350,39350,39350,0
|
|
20250331,124900,47151000,39350,39350,39350,39350,0
|
|
20250331,124800,47151000,39350,39350,39350,39350,0
|
|
20250331,124700,47151000,39350,39350,39350,39350,0
|
|
20250331,124600,47151000,39350,39350,39350,39350,0
|
|
20250331,124500,47151000,39350,39350,39350,39350,0
|
|
20250331,124400,47151000,39350,39350,39350,39350,0
|
|
20250331,124300,47151000,39350,39350,39350,39350,0
|
|
20250331,124200,47151000,39350,39350,39350,39350,0
|
|
20250331,124100,47151000,39350,39350,39350,39350,0
|
|
20250331,124000,47151000,39350,39350,39350,39350,0
|
|
20250331,123900,47151000,39350,39350,39350,39350,0
|
|
20250331,123800,47151000,39350,39350,39350,39350,0
|
|
20250331,123700,47151000,39350,39350,39350,39350,102
|
|
20250331,123600,43137300,39350,39350,39350,39350,0
|
|
20250331,123500,43137300,39350,39350,39350,39350,0
|
|
20250331,123400,43137300,39350,39350,39350,39350,0
|
|
20250331,123300,43137300,39350,39350,39350,39350,0
|
|
20250331,123200,43137300,39350,39350,39350,39350,0
|
|
20250331,123100,43137300,39350,39350,39350,39350,0
|
|
20250331,123000,43137300,39350,39350,39350,39350,0
|
|
20250331,122900,43137300,39350,39350,39350,39350,0
|
|
20250331,122800,43137300,39350,39350,39350,39350,0
|
|
20250331,122700,43137300,39350,39350,39350,39350,0
|
|
20250331,122600,43137300,39350,39350,39350,39350,0
|
|
20250331,122500,43137300,39350,39350,39350,39350,0
|
|
20250331,122400,43137300,39350,39350,39350,39350,0
|
|
20250331,122300,43137300,39350,39350,39350,39350,0
|
|
20250331,122200,43137300,39350,39350,39350,39350,0
|
|
20250331,122100,43137300,39350,39350,39350,39350,0
|
|
20250331,122000,43137300,39350,39350,39350,39350,0
|
|
20250331,121900,43137300,39350,39350,39350,39350,0
|
|
20250331,121800,43137300,39350,39350,39350,39350,0
|
|
20250331,121700,43137300,39350,39350,39350,39350,2
|
|
20250331,121600,43058600,39350,39350,39350,39350,0
|
|
20250331,121500,43058600,39350,39350,39350,39350,0
|
|
20250331,121400,43058600,39350,39350,39350,39350,0
|
|
20250331,121300,43058600,39350,39350,39350,39350,0
|
|
20250331,121200,43058600,39350,39350,39350,39350,0
|
|
20250331,121100,43058600,39350,39350,39350,39350,0
|
|
20250331,121000,43058600,39350,39350,39350,39350,0
|
|
20250331,120900,43058600,39350,39350,39350,39350,0
|
|
20250331,120800,43058600,39350,39350,39350,39350,0
|
|
20250331,120700,43058600,39350,39350,39350,39350,0
|
|
20250331,120600,43058600,39350,39350,39350,39350,0
|
|
20250331,120500,43058600,39350,39350,39350,39350,0
|
|
20250331,120400,43058600,39350,39350,39350,39350,0
|
|
20250331,120300,43058600,39350,39350,39350,39350,0
|
|
20250331,120200,43058600,39350,39350,39350,39350,0
|
|
20250331,120100,43058600,39350,39350,39350,39350,0
|
|
20250331,120000,43058600,39350,39350,39350,39350,0
|
|
20250331,115900,43058600,39350,39350,39350,39350,0
|
|
20250331,115800,43058600,39350,39350,39350,39350,0
|
|
20250331,115700,43058600,39350,39350,39350,39350,0
|
|
20250331,115600,43058600,39350,39350,39350,39350,0
|
|
20250331,115500,43058600,39350,39350,39350,39350,0
|
|
20250331,115400,43058600,39350,39350,39350,39350,0
|
|
20250331,115300,43058600,39350,39350,39350,39350,0
|
|
20250331,115200,43058600,39350,39350,39350,39350,0
|
|
20250331,115100,43058600,39350,39350,39350,39350,0
|
|
20250331,115000,43058600,39350,39350,39350,39350,0
|
|
20250331,114900,43058600,39350,39350,39350,39350,0
|
|
20250331,114800,43058600,39350,39350,39350,39350,0
|
|
20250331,114700,43058600,39350,39350,39350,39350,0
|
|
20250331,114600,43058600,39350,39350,39350,39350,0
|
|
20250331,114500,43058600,39350,39350,39350,39350,0
|
|
20250331,114400,43058600,39350,39350,39350,39350,0
|
|
20250331,114300,43058600,39350,39350,39350,39350,0
|
|
20250331,114200,43058600,39350,39350,39350,39350,0
|
|
20250331,114100,43058600,39350,39350,39350,39350,0
|
|
20250331,114000,43058600,39350,39350,39350,39350,0
|
|
20250331,113900,43058600,39350,39300,39350,39300,163
|
|
20250331,113800,36648700,39250,39250,39250,39250,0
|
|
20250331,113700,36648700,39250,39250,39250,39250,0
|
|
20250331,113600,36648700,39250,39250,39250,39250,0
|
|
20250331,113500,36648700,39250,39250,39250,39250,0
|
|
20250331,113400,36648700,39250,39250,39250,39250,0
|
|
20250331,113300,36648700,39250,39250,39250,39250,0
|
|
20250331,113200,36648700,39250,39250,39250,39250,0
|
|
20250331,113100,36648700,39250,39250,39250,39250,0
|
|
20250331,113000,36648700,39250,39250,39250,39250,0
|
|
20250331,112900,36648700,39250,39250,39250,39250,0
|
|
20250331,112800,36648700,39250,39250,39250,39250,0
|
|
20250331,112700,36648700,39250,39250,39250,39250,0
|
|
20250331,112600,36648700,39250,39250,39250,39250,0
|
|
20250331,112500,36648700,39250,39250,39250,39250,0
|
|
20250331,112400,36648700,39250,39250,39250,39250,0
|
|
20250331,112300,36648700,39250,39250,39250,39250,0
|
|
20250331,112200,36648700,39250,39250,39250,39250,0
|
|
20250331,112100,36648700,39250,39250,39250,39250,0
|
|
20250331,112000,36648700,39250,39250,39250,39250,0
|
|
20250331,111900,36648700,39250,39250,39250,39250,0
|
|
20250331,111800,36648700,39250,39250,39250,39250,0
|
|
20250331,111700,36648700,39250,39250,39250,39250,0
|
|
20250331,111600,36648700,39250,39300,39300,39250,40
|
|
20250331,111500,35078650,39250,39250,39250,39250,0
|
|
20250331,111400,35078650,39250,39250,39250,39250,0
|
|
20250331,111300,35078650,39250,39250,39250,39250,0
|
|
20250331,111200,35078650,39250,39250,39250,39250,0
|
|
20250331,111100,35078650,39250,39250,39250,39250,0
|
|
20250331,111000,35078650,39250,39250,39250,39250,0
|
|
20250331,110900,35078650,39250,39250,39250,39250,0
|
|
20250331,110800,35078650,39250,39250,39250,39250,0
|
|
20250331,110700,35078650,39250,39250,39250,39250,0
|
|
20250331,110600,35078650,39250,39250,39250,39250,0
|
|
20250331,110500,35078650,39250,39250,39250,39250,0
|
|
20250331,110400,35078650,39250,39250,39250,39250,0
|
|
20250331,110300,35078650,39250,39250,39250,39250,0
|
|
20250331,110200,35078650,39250,39250,39250,39250,0
|
|
20250331,110100,35078650,39250,39250,39250,39250,0
|
|
20250331,110000,35078650,39250,39250,39250,39250,0
|
|
20250331,105900,35078650,39250,39250,39250,39250,0
|
|
20250331,105800,35078650,39250,39250,39250,39250,0
|
|
20250331,105700,35078650,39250,39250,39250,39250,0
|
|
20250331,105600,35078650,39250,39250,39250,39250,0
|
|
20250331,105500,35078650,39250,39250,39250,39250,0
|
|
20250331,105400,35078650,39250,39250,39250,39250,0
|
|
20250331,105300,35078650,39250,39250,39250,39250,0
|
|
20250331,105200,35078650,39250,39250,39250,39250,0
|
|
20250331,105100,35078650,39250,39250,39250,39250,0
|
|
20250331,105000,35078650,39250,39250,39250,39250,0
|
|
20250331,104900,35078650,39250,39250,39250,39250,0
|
|
20250331,104800,35078650,39250,39250,39250,39250,0
|
|
20250331,104700,35078650,39250,39250,39250,39250,0
|
|
20250331,104600,35078650,39250,39250,39250,39250,0
|
|
20250331,104500,35078650,39250,39250,39250,39250,0
|
|
20250331,104400,35078650,39250,39250,39250,39250,0
|
|
20250331,104300,35078650,39250,39250,39250,39250,0
|
|
20250331,104200,35078650,39250,39250,39250,39250,18
|
|
20250331,104100,34372150,39250,39250,39250,39250,0
|
|
20250331,104000,34372150,39250,39250,39250,39250,0
|
|
20250331,103900,34372150,39250,39250,39250,39250,0
|
|
20250331,103800,34372150,39250,39250,39250,39250,0
|
|
20250331,103700,34372150,39250,39250,39250,39250,0
|
|
20250331,103600,34372150,39250,39250,39250,39250,0
|
|
20250331,103500,34372150,39250,39250,39250,39250,0
|
|
20250331,103400,34372150,39250,39250,39250,39250,5
|
|
20250331,103300,34175900,39250,39250,39250,39250,0
|
|
20250331,103200,34175900,39250,39250,39250,39250,0
|
|
20250331,103100,34175900,39250,39250,39250,39250,0
|
|
20250331,103000,34175900,39250,39250,39250,39250,0
|
|
20250331,102900,34175900,39250,39250,39250,39250,0
|
|
20250331,102800,34175900,39250,39250,39250,39250,0
|
|
20250331,102700,34175900,39250,39250,39250,39250,0
|
|
20250331,102600,34175900,39250,39250,39250,39250,0
|
|
20250331,102500,34175900,39250,39350,39350,39250,171
|
|
20250331,102400,27456950,39350,39400,39400,39250,404
|
|
20250331,102300,11571650,39400,39400,39400,39400,0
|
|
20250331,102200,11571650,39400,39400,39400,39400,0
|
|
20250331,102100,11571650,39400,39400,39400,39400,0
|
|
20250331,102000,11571650,39400,39400,39400,39400,0
|
|
20250331,101900,11571650,39400,39400,39400,39400,1
|
|
20250331,101800,11532250,39600,39600,39600,39600,0
|
|
20250331,101700,11532250,39600,39600,39600,39600,0
|
|
20250331,101600,11532250,39600,39600,39600,39600,0
|
|
20250331,101500,11532250,39600,39600,39600,39600,0
|
|
20250331,101400,11532250,39600,39600,39600,39600,0
|
|
20250331,101300,11532250,39600,39600,39600,39600,0
|
|
20250331,101200,11532250,39600,39600,39600,39600,0
|
|
20250331,101100,11532250,39600,39600,39600,39600,0
|
|
20250331,101000,11532250,39600,39600,39600,39600,0
|
|
20250331,100900,11532250,39600,39600,39600,39600,0
|
|
20250331,100800,11532250,39600,39600,39600,39600,0
|
|
20250331,100700,11532250,39600,39600,39600,39600,0
|
|
20250331,100600,11532250,39600,39600,39600,39600,2
|
|
20250331,100500,11453050,39600,39600,39600,39600,0
|
|
20250331,100400,11453050,39600,39600,39600,39600,0
|
|
20250331,100300,11453050,39600,39600,39600,39600,0
|
|
20250331,100200,11453050,39600,39600,39600,39600,0
|
|
20250331,100100,11453050,39600,39600,39600,39600,0
|
|
20250331,100000,11453050,39600,39600,39600,39600,0
|
|
20250331,095900,11453050,39600,39600,39600,39600,0
|
|
20250331,095800,11453050,39600,39600,39600,39600,0
|
|
20250331,095700,11453050,39600,39600,39600,39600,0
|
|
20250331,095600,11453050,39600,39600,39600,39600,0
|
|
20250331,095500,11453050,39600,39600,39600,39600,11
|
|
20250331,095400,11017450,39600,39600,39600,39600,1
|
|
20250331,095300,10977850,39600,39600,39600,39600,0
|
|
20250331,095200,10977850,39600,39600,39600,39600,0
|
|
20250331,095100,10977850,39600,39600,39600,39600,0
|
|
20250331,095000,10977850,39600,39600,39600,39600,0
|
|
20250331,094900,10977850,39600,39600,39600,39600,50
|
|
20250331,094800,8997850,39400,39400,39400,39400,0
|
|
20250331,094700,8997850,39400,39400,39400,39400,0
|
|
20250331,094600,8997850,39400,39300,39400,39300,133
|
|
20250331,094500,3764450,39400,39400,39400,39400,1
|
|
20250331,094400,3725050,39300,39300,39300,39300,0
|
|
20250331,094300,3725050,39300,39300,39300,39300,0
|
|
20250331,094200,3725050,39300,39300,39300,39300,0
|
|
20250331,094100,3725050,39300,39300,39300,39300,0
|
|
20250331,094000,3725050,39300,39300,39300,39300,0
|
|
20250331,093900,3725050,39300,39300,39300,39300,0
|
|
20250331,093800,3725050,39300,39300,39300,39300,0
|
|
20250331,093700,3725050,39300,39300,39300,39300,0
|
|
20250331,093600,3725050,39300,39300,39300,39300,3
|
|
20250331,093500,3607150,39400,39400,39400,39400,0
|
|
20250331,093400,3607150,39400,39400,39400,39400,0
|
|
20250331,093300,3607150,39400,39300,39400,39300,3
|
|
20250331,093200,3489150,39250,39250,39250,39250,0
|
|
20250331,093100,3489150,39250,39250,39250,39250,0
|
|
20250331,093000,3489150,39250,39250,39250,39250,0
|
|
20250331,092900,3489150,39250,39250,39250,39250,0
|
|
20250331,092800,3489150,39250,39250,39250,39250,0
|
|
20250331,092700,3489150,39250,39250,39250,39250,0
|
|
20250331,092600,3489150,39250,39250,39250,39250,0
|
|
20250331,092500,3489150,39250,39250,39250,39250,0
|
|
20250331,092400,3489150,39250,39250,39250,39250,0
|
|
20250331,092300,3489150,39250,39250,39250,39250,0
|
|
20250331,092200,3489150,39250,39250,39250,39250,0
|
|
20250331,092100,3489150,39250,39250,39250,39250,0
|
|
20250331,092000,3489150,39250,39300,39300,39250,10
|
|
20250331,091900,3096400,39250,39400,39400,39250,10
|
|
20250331,091800,2703700,39350,39350,39350,39350,0
|
|
20250331,091700,2703700,39350,39350,39350,39350,1
|
|
20250331,091600,2664350,39300,39350,39350,39300,6
|
|
20250331,091500,2428350,40100,40100,40100,40100,0
|
|
20250331,091400,2428350,40100,40100,40100,40100,0
|
|
20250331,091300,2428350,40100,40100,40100,40100,0
|
|
20250331,091200,2428350,40100,40100,40100,40100,0
|
|
20250331,091100,2428350,40100,40100,40100,40100,0
|
|
20250331,091000,2428350,40100,40100,40100,40100,0
|
|
20250331,090900,2428350,40100,40100,40100,40100,0
|
|
20250331,090800,2428350,40100,40100,40100,40100,0
|
|
20250331,090700,2428350,40100,40100,40100,40100,0
|
|
20250331,090600,2428350,40100,40100,40100,40100,0
|
|
20250331,090500,2428350,40100,40100,40100,40100,0
|
|
20250331,090400,2428350,40100,40100,40100,40100,0
|
|
20250331,090300,2428350,40100,40100,40100,40100,0
|
|
20250331,090200,2428350,40100,40100,40100,40100,0
|
|
20250331,090100,2428350,40100,40100,40100,40100,0
|
|
20250331,090000,2428350,40100,39150,40100,39150,62
|