624 lines
26 KiB
CSV
624 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,192100,58003889,755,755,755,755,3200
|
|
20250331,192000,58003889,755,755,755,755,0
|
|
20250331,191900,58003889,755,755,755,755,0
|
|
20250331,191800,58003889,755,755,755,755,0
|
|
20250331,191700,58003889,755,755,755,755,0
|
|
20250331,191600,58003889,755,755,755,755,0
|
|
20250331,191500,58003889,755,755,755,755,0
|
|
20250331,191400,58003889,755,755,755,755,0
|
|
20250331,191300,58003889,755,755,755,755,0
|
|
20250331,191200,58003889,755,755,755,755,0
|
|
20250331,191100,58003889,755,755,755,755,0
|
|
20250331,191000,58003889,755,755,755,755,0
|
|
20250331,190900,58003889,755,755,755,755,0
|
|
20250331,190800,58003889,755,755,755,755,0
|
|
20250331,190700,58003889,755,755,755,755,0
|
|
20250331,190600,58003889,755,755,755,755,0
|
|
20250331,190500,58003889,755,755,755,755,0
|
|
20250331,190400,58003889,755,755,755,755,0
|
|
20250331,190300,58003889,755,755,755,755,0
|
|
20250331,190200,58003889,755,755,755,755,0
|
|
20250331,190100,58003889,755,755,755,755,0
|
|
20250331,190000,58003889,755,755,755,755,0
|
|
20250331,185900,58003889,755,755,755,755,0
|
|
20250331,185800,58003889,755,755,755,755,0
|
|
20250331,185700,58003889,755,755,755,755,0
|
|
20250331,185600,58003889,755,755,755,755,0
|
|
20250331,185500,58003889,755,755,755,755,0
|
|
20250331,185400,58003889,755,755,755,755,0
|
|
20250331,185300,58003889,755,755,755,755,0
|
|
20250331,185200,58003889,755,755,755,755,0
|
|
20250331,185100,58003889,755,755,755,755,3200
|
|
20250331,185000,58003889,755,755,755,755,0
|
|
20250331,184900,58003889,755,755,755,755,0
|
|
20250331,184800,58003889,755,755,755,755,0
|
|
20250331,184700,58003889,755,755,755,755,0
|
|
20250331,184600,58003889,755,755,755,755,0
|
|
20250331,184500,58003889,755,755,755,755,0
|
|
20250331,184400,58003889,755,755,755,755,0
|
|
20250331,184300,58003889,755,755,755,755,0
|
|
20250331,184200,58003889,755,755,755,755,0
|
|
20250331,184100,58003889,755,755,755,755,0
|
|
20250331,184000,58003889,755,755,755,755,0
|
|
20250331,183900,58003889,755,755,755,755,0
|
|
20250331,183800,58003889,755,755,755,755,0
|
|
20250331,183700,58003889,755,755,755,755,0
|
|
20250331,183600,58003889,755,755,755,755,0
|
|
20250331,183500,58003889,755,755,755,755,0
|
|
20250331,183400,58003889,755,755,755,755,0
|
|
20250331,183300,58003889,755,755,755,755,0
|
|
20250331,183200,58003889,755,755,755,755,0
|
|
20250331,183100,58003889,755,755,755,755,0
|
|
20250331,183000,58003889,755,755,755,755,0
|
|
20250331,182900,58003889,755,755,755,755,0
|
|
20250331,182800,58003889,755,755,755,755,0
|
|
20250331,182700,58003889,755,755,755,755,0
|
|
20250331,182600,58003889,755,755,755,755,0
|
|
20250331,182500,58003889,755,755,755,755,0
|
|
20250331,182400,58003889,755,755,755,755,0
|
|
20250331,182300,58003889,755,755,755,755,0
|
|
20250331,182200,58003889,755,755,755,755,0
|
|
20250331,182100,58003889,755,755,755,755,3200
|
|
20250331,182000,58003889,755,755,755,755,0
|
|
20250331,181900,58003889,755,755,755,755,0
|
|
20250331,181800,58003889,755,755,755,755,0
|
|
20250331,181700,58003889,755,755,755,755,0
|
|
20250331,181600,58003889,755,755,755,755,0
|
|
20250331,181500,58003889,755,755,755,755,0
|
|
20250331,181400,58003889,755,755,755,755,0
|
|
20250331,181300,58003889,755,755,755,755,0
|
|
20250331,181200,58003889,755,755,755,755,0
|
|
20250331,181100,58003889,755,755,755,755,0
|
|
20250331,181000,58003889,755,755,755,755,0
|
|
20250331,180900,58003889,755,755,755,755,0
|
|
20250331,180800,58003889,755,755,755,755,0
|
|
20250331,180700,58003889,755,755,755,755,0
|
|
20250331,180600,58003889,755,755,755,755,0
|
|
20250331,180500,58003889,755,755,755,755,0
|
|
20250331,180400,58003889,755,755,755,755,0
|
|
20250331,180300,58003889,755,755,755,755,0
|
|
20250331,180200,58003889,755,755,755,755,0
|
|
20250331,180100,58003889,755,755,755,755,0
|
|
20250331,180000,58003889,755,755,755,755,0
|
|
20250331,175900,58003889,755,755,755,755,0
|
|
20250331,175800,58003889,755,755,755,755,0
|
|
20250331,175700,58003889,755,755,755,755,0
|
|
20250331,175600,58003889,755,755,755,755,0
|
|
20250331,175500,58003889,755,755,755,755,0
|
|
20250331,175400,58003889,755,755,755,755,0
|
|
20250331,175300,58003889,755,755,755,755,0
|
|
20250331,175200,58003889,755,755,755,755,0
|
|
20250331,175100,58003889,755,755,755,755,3200
|
|
20250331,175000,58003889,755,755,755,755,0
|
|
20250331,174900,58003889,755,755,755,755,0
|
|
20250331,174800,58003889,755,755,755,755,0
|
|
20250331,174700,58003889,755,755,755,755,0
|
|
20250331,174600,58003889,755,755,755,755,0
|
|
20250331,174500,58003889,755,755,755,755,0
|
|
20250331,174400,58003889,755,755,755,755,0
|
|
20250331,174300,58003889,755,755,755,755,0
|
|
20250331,174200,58003889,755,755,755,755,0
|
|
20250331,174100,58003889,755,755,755,755,0
|
|
20250331,174000,58003889,755,755,755,755,0
|
|
20250331,173900,58003889,755,755,755,755,0
|
|
20250331,173800,58003889,755,755,755,755,0
|
|
20250331,173700,58003889,755,755,755,755,0
|
|
20250331,173600,58003889,755,755,755,755,0
|
|
20250331,173500,58003889,755,755,755,755,0
|
|
20250331,173400,58003889,755,755,755,755,0
|
|
20250331,173300,58003889,755,755,755,755,0
|
|
20250331,173200,58003889,755,755,755,755,0
|
|
20250331,173100,58003889,755,755,755,755,0
|
|
20250331,173000,58003889,755,755,755,755,0
|
|
20250331,172900,58003889,755,755,755,755,0
|
|
20250331,172800,58003889,755,755,755,755,0
|
|
20250331,172700,58003889,755,755,755,755,0
|
|
20250331,172600,58003889,755,755,755,755,0
|
|
20250331,172500,58003889,755,755,755,755,0
|
|
20250331,172400,58003889,755,755,755,755,0
|
|
20250331,172300,58003889,755,755,755,755,0
|
|
20250331,172200,58003889,755,755,755,755,0
|
|
20250331,172100,58003889,755,755,755,755,3200
|
|
20250331,172000,58003889,755,755,755,755,0
|
|
20250331,171900,58003889,755,755,755,755,0
|
|
20250331,171800,58003889,755,755,755,755,0
|
|
20250331,171700,58003889,755,755,755,755,0
|
|
20250331,171600,58003889,755,755,755,755,0
|
|
20250331,171500,58003889,755,755,755,755,0
|
|
20250331,171400,58003889,755,755,755,755,0
|
|
20250331,171300,58003889,755,755,755,755,0
|
|
20250331,171200,58003889,755,755,755,755,0
|
|
20250331,171100,58003889,755,755,755,755,0
|
|
20250331,171000,58003889,755,755,755,755,0
|
|
20250331,170900,58003889,755,755,755,755,0
|
|
20250331,170800,58003889,755,755,755,755,0
|
|
20250331,170700,58003889,755,755,755,755,0
|
|
20250331,170600,58003889,755,755,755,755,0
|
|
20250331,170500,58003889,755,755,755,755,0
|
|
20250331,170400,58003889,755,755,755,755,0
|
|
20250331,170300,58003889,755,755,755,755,0
|
|
20250331,170200,58003889,755,755,755,755,0
|
|
20250331,170100,58003889,755,755,755,755,0
|
|
20250331,170000,58003889,755,755,755,755,0
|
|
20250331,165900,58003889,755,755,755,755,0
|
|
20250331,165800,58003889,755,755,755,755,0
|
|
20250331,165700,58003889,755,755,755,755,0
|
|
20250331,165600,58003889,755,755,755,755,0
|
|
20250331,165500,58003889,755,755,755,755,0
|
|
20250331,165400,58003889,755,755,755,755,0
|
|
20250331,165300,58003889,755,755,755,755,0
|
|
20250331,165200,58003889,755,755,755,755,0
|
|
20250331,165100,58003889,755,755,755,755,3200
|
|
20250331,165000,58003889,755,755,755,755,0
|
|
20250331,164900,58003889,755,755,755,755,0
|
|
20250331,164800,58003889,755,755,755,755,0
|
|
20250331,164700,58003889,755,755,755,755,0
|
|
20250331,164600,58003889,755,755,755,755,0
|
|
20250331,164500,58003889,755,755,755,755,0
|
|
20250331,164400,58003889,755,755,755,755,0
|
|
20250331,164300,58003889,755,755,755,755,0
|
|
20250331,164200,58003889,755,755,755,755,0
|
|
20250331,164100,58003889,755,755,755,755,0
|
|
20250331,164000,58003889,755,755,755,755,0
|
|
20250331,163900,58003889,755,755,755,755,0
|
|
20250331,163800,58003889,755,755,755,755,0
|
|
20250331,163700,58003889,755,755,755,755,0
|
|
20250331,163600,58003889,755,755,755,755,0
|
|
20250331,163500,58003889,755,755,755,755,0
|
|
20250331,163400,58003889,755,755,755,755,0
|
|
20250331,163300,58003889,755,755,755,755,0
|
|
20250331,163200,58003889,755,755,755,755,0
|
|
20250331,163100,58003889,755,755,755,755,0
|
|
20250331,163000,58003889,755,755,755,755,0
|
|
20250331,162900,58003889,755,755,755,755,0
|
|
20250331,162800,58003889,755,755,755,755,0
|
|
20250331,162700,58003889,755,755,755,755,0
|
|
20250331,162600,58003889,755,755,755,755,0
|
|
20250331,162500,58003889,755,755,755,755,0
|
|
20250331,162400,58003889,755,755,755,755,0
|
|
20250331,162300,58003889,755,755,755,755,0
|
|
20250331,162200,58003889,755,755,755,755,0
|
|
20250331,162100,58003889,755,755,755,755,3200
|
|
20250331,162000,58003889,755,755,755,755,0
|
|
20250331,161900,58003889,755,755,755,755,0
|
|
20250331,161800,58003889,755,755,755,755,0
|
|
20250331,161700,58003889,755,755,755,755,0
|
|
20250331,161600,58003889,755,755,755,755,0
|
|
20250331,161500,58003889,755,755,755,755,0
|
|
20250331,161400,58003889,755,755,755,755,0
|
|
20250331,161300,58003889,755,755,755,755,0
|
|
20250331,161200,58003889,755,755,755,755,0
|
|
20250331,161100,58003889,755,755,755,755,0
|
|
20250331,161000,58003889,755,755,755,755,0
|
|
20250331,160900,58003889,755,755,755,755,0
|
|
20250331,160800,58003889,755,755,755,755,0
|
|
20250331,160700,58003889,755,755,755,755,0
|
|
20250331,160600,58003889,755,755,755,755,0
|
|
20250331,160500,58003889,755,755,755,755,0
|
|
20250331,160400,58003889,755,755,755,755,0
|
|
20250331,160300,58003889,755,755,755,755,0
|
|
20250331,160200,58003889,755,755,755,755,0
|
|
20250331,160100,58003889,755,755,755,755,0
|
|
20250331,160000,58003889,755,755,755,755,0
|
|
20250331,155900,58003889,755,755,755,755,0
|
|
20250331,155800,58003889,755,755,755,755,0
|
|
20250331,155700,58003889,755,755,755,755,0
|
|
20250331,155600,58003889,755,755,755,755,0
|
|
20250331,155500,58003889,755,755,755,755,0
|
|
20250331,155400,58003889,755,755,755,755,0
|
|
20250331,155300,58003889,755,755,755,755,0
|
|
20250331,155200,58003889,755,755,755,755,0
|
|
20250331,155100,58003889,755,755,755,755,3200
|
|
20250331,155000,58003889,755,755,755,755,0
|
|
20250331,154900,58003889,755,755,755,755,0
|
|
20250331,154800,58003889,755,755,755,755,0
|
|
20250331,154700,58003889,755,755,755,755,0
|
|
20250331,154600,58003889,755,755,755,755,0
|
|
20250331,154500,58003889,755,755,755,755,0
|
|
20250331,154400,58003889,755,755,755,755,0
|
|
20250331,154300,58003889,755,755,755,755,0
|
|
20250331,154200,58003889,755,755,755,755,0
|
|
20250331,154100,58003889,755,755,755,755,0
|
|
20250331,154000,58003889,755,755,755,755,0
|
|
20250331,153900,58003889,755,755,755,755,0
|
|
20250331,153800,58003889,755,755,755,755,0
|
|
20250331,153700,58003889,755,755,755,755,0
|
|
20250331,153600,58003889,755,755,755,755,0
|
|
20250331,153500,58003889,755,755,755,755,0
|
|
20250331,153400,58003889,755,755,755,755,0
|
|
20250331,153300,58003889,755,755,755,755,0
|
|
20250331,153200,58003889,755,755,755,755,0
|
|
20250331,153100,58003889,755,755,755,755,0
|
|
20250331,153000,58003889,755,755,755,755,3200
|
|
20250331,152900,55587889,755,755,755,755,0
|
|
20250331,152800,55587889,755,755,755,755,0
|
|
20250331,152700,55587889,755,755,755,755,0
|
|
20250331,152600,55587889,755,755,755,755,0
|
|
20250331,152500,55587889,755,755,755,755,0
|
|
20250331,152400,55587889,755,755,755,755,0
|
|
20250331,152300,55587889,755,755,755,755,0
|
|
20250331,152200,55587889,755,755,755,755,0
|
|
20250331,152100,55587889,755,755,755,755,0
|
|
20250331,152000,55587889,755,755,755,755,0
|
|
20250331,151900,55587889,755,754,755,754,36
|
|
20250331,151800,55560744,755,753,755,753,600
|
|
20250331,151700,55108291,754,746,754,746,65
|
|
20250331,151600,55059793,754,753,754,746,565
|
|
20250331,151500,54634683,753,753,753,753,0
|
|
20250331,151400,54634683,753,753,753,753,1
|
|
20250331,151300,54633930,751,751,751,751,1331
|
|
20250331,151200,53634349,751,744,751,744,352
|
|
20250331,151100,53371041,737,741,746,735,1301
|
|
20250331,151000,52412784,754,754,754,754,0
|
|
20250331,150900,52412784,754,754,754,754,0
|
|
20250331,150800,52412784,754,754,754,754,0
|
|
20250331,150700,52412784,754,754,754,754,0
|
|
20250331,150600,52412784,754,754,754,754,0
|
|
20250331,150500,52412784,754,754,754,754,0
|
|
20250331,150400,52412784,754,754,754,754,0
|
|
20250331,150300,52412784,754,754,754,754,1
|
|
20250331,150200,52412030,750,750,750,750,300
|
|
20250331,150100,52187030,755,755,755,755,0
|
|
20250331,150000,52187030,755,755,755,755,0
|
|
20250331,145900,52187030,755,755,755,755,0
|
|
20250331,145800,52187030,755,753,755,753,100
|
|
20250331,145700,52111716,750,748,750,748,900
|
|
20250331,145600,51437216,749,749,749,749,0
|
|
20250331,145500,51437216,749,749,749,749,0
|
|
20250331,145400,51437216,749,749,749,749,0
|
|
20250331,145300,51437216,749,749,749,749,0
|
|
20250331,145200,51437216,749,749,749,749,0
|
|
20250331,145100,51437216,749,749,749,749,0
|
|
20250331,145000,51437216,749,749,749,749,1
|
|
20250331,144900,51436467,749,749,749,749,0
|
|
20250331,144800,51436467,749,749,749,749,0
|
|
20250331,144700,51436467,749,749,749,749,1
|
|
20250331,144600,51435718,745,745,745,745,0
|
|
20250331,144500,51435718,745,745,745,745,0
|
|
20250331,144400,51435718,745,745,745,745,0
|
|
20250331,144300,51435718,745,745,745,745,0
|
|
20250331,144200,51435718,745,745,745,745,849
|
|
20250331,144100,50803213,745,744,745,744,50
|
|
20250331,144000,50765966,745,745,745,745,0
|
|
20250331,143900,50765966,745,745,745,745,0
|
|
20250331,143800,50765966,745,745,745,745,0
|
|
20250331,143700,50765966,745,745,745,745,0
|
|
20250331,143600,50765966,745,745,745,745,0
|
|
20250331,143500,50765966,745,745,745,745,0
|
|
20250331,143400,50765966,745,745,745,745,0
|
|
20250331,143300,50765966,745,745,745,745,0
|
|
20250331,143200,50765966,745,745,745,745,0
|
|
20250331,143100,50765966,745,745,745,745,0
|
|
20250331,143000,50765966,745,745,745,745,0
|
|
20250331,142900,50765966,745,745,745,745,0
|
|
20250331,142800,50765966,745,745,745,745,0
|
|
20250331,142700,50765966,745,745,745,745,0
|
|
20250331,142600,50765966,745,745,745,745,0
|
|
20250331,142500,50765966,745,745,745,745,0
|
|
20250331,142400,50765966,745,745,745,745,0
|
|
20250331,142300,50765966,745,745,745,745,0
|
|
20250331,142200,50765966,745,745,745,745,0
|
|
20250331,142100,50765966,745,745,745,745,0
|
|
20250331,142000,50765966,745,745,745,745,0
|
|
20250331,141900,50765966,745,745,745,745,0
|
|
20250331,141800,50765966,745,745,745,745,0
|
|
20250331,141700,50765966,745,745,745,745,0
|
|
20250331,141600,50765966,745,745,745,745,0
|
|
20250331,141500,50765966,745,745,745,745,0
|
|
20250331,141400,50765966,745,745,745,745,0
|
|
20250331,141300,50765966,745,745,745,745,0
|
|
20250331,141200,50765966,745,745,745,745,0
|
|
20250331,141100,50765966,745,745,745,745,0
|
|
20250331,141000,50765966,745,745,745,745,0
|
|
20250331,140900,50765966,745,745,745,745,0
|
|
20250331,140800,50765966,745,745,745,745,75
|
|
20250331,140700,50710091,745,744,745,744,2050
|
|
20250331,140600,49182898,745,745,745,745,0
|
|
20250331,140500,49182898,745,745,745,745,0
|
|
20250331,140400,49182898,745,745,745,745,0
|
|
20250331,140300,49182898,745,745,745,745,0
|
|
20250331,140200,49182898,745,745,745,745,0
|
|
20250331,140100,49182898,745,745,745,745,0
|
|
20250331,140000,49182898,745,745,745,745,0
|
|
20250331,135900,49182898,745,745,745,745,0
|
|
20250331,135800,49182898,745,745,745,745,1
|
|
20250331,135700,49182153,743,738,743,738,3809
|
|
20250331,135600,46368465,738,738,738,738,0
|
|
20250331,135500,46368465,738,738,738,738,0
|
|
20250331,135400,46368465,738,738,738,738,0
|
|
20250331,135300,46368465,738,738,738,738,0
|
|
20250331,135200,46368465,738,738,738,738,0
|
|
20250331,135100,46368465,738,738,738,738,0
|
|
20250331,135000,46368465,738,738,738,738,0
|
|
20250331,134900,46368465,738,738,738,738,20
|
|
20250331,134800,46353705,740,740,740,740,0
|
|
20250331,134700,46353705,740,740,740,740,0
|
|
20250331,134600,46353705,740,740,740,740,0
|
|
20250331,134500,46353705,740,740,740,740,0
|
|
20250331,134400,46353705,740,740,740,740,0
|
|
20250331,134300,46353705,740,736,740,736,2444
|
|
20250331,134200,44554905,742,742,742,742,0
|
|
20250331,134100,44554905,742,742,742,742,0
|
|
20250331,134000,44554905,742,742,742,742,0
|
|
20250331,133900,44554905,742,742,742,742,0
|
|
20250331,133800,44554905,742,742,742,742,0
|
|
20250331,133700,44554905,742,742,742,742,0
|
|
20250331,133600,44554905,742,742,742,742,0
|
|
20250331,133500,44554905,742,742,742,742,0
|
|
20250331,133400,44554905,742,742,742,742,0
|
|
20250331,133300,44554905,742,742,742,742,0
|
|
20250331,133200,44554905,742,742,742,742,1
|
|
20250331,133100,44554163,740,740,740,740,500
|
|
20250331,133000,44184163,741,741,741,741,0
|
|
20250331,132900,44184163,741,741,741,741,2326
|
|
20250331,132800,42460597,741,741,741,741,1574
|
|
20250331,132700,41294263,741,741,741,741,0
|
|
20250331,132600,41294263,741,741,741,741,0
|
|
20250331,132500,41294263,741,741,741,741,0
|
|
20250331,132400,41294263,741,741,741,741,0
|
|
20250331,132300,41294263,741,741,741,741,0
|
|
20250331,132200,41294263,741,741,741,741,0
|
|
20250331,132100,41294263,741,741,741,741,0
|
|
20250331,132000,41294263,741,741,741,741,0
|
|
20250331,131900,41294263,741,741,741,741,0
|
|
20250331,131800,41294263,741,741,741,741,0
|
|
20250331,131700,41294263,741,741,741,741,0
|
|
20250331,131600,41294263,741,741,741,741,0
|
|
20250331,131500,41294263,741,741,741,741,0
|
|
20250331,131400,41294263,741,741,741,741,0
|
|
20250331,131300,41294263,741,741,741,741,0
|
|
20250331,131200,41294263,741,741,741,741,0
|
|
20250331,131100,41294263,741,741,741,741,5
|
|
20250331,131000,41290558,742,742,742,742,0
|
|
20250331,130900,41290558,742,742,742,742,0
|
|
20250331,130800,41290558,742,742,742,742,0
|
|
20250331,130700,41290558,742,742,742,742,0
|
|
20250331,130600,41290558,742,742,742,742,2
|
|
20250331,130500,41289074,743,743,743,743,2
|
|
20250331,130400,41287588,735,739,739,735,3500
|
|
20250331,130300,38714013,745,745,745,745,0
|
|
20250331,130200,38714013,745,745,745,745,0
|
|
20250331,130100,38714013,745,738,745,738,1001
|
|
20250331,130000,37975268,745,745,745,745,0
|
|
20250331,125900,37975268,745,745,745,745,0
|
|
20250331,125800,37975268,745,745,745,745,0
|
|
20250331,125700,37975268,745,745,745,745,0
|
|
20250331,125600,37975268,745,745,745,745,0
|
|
20250331,125500,37975268,745,745,745,745,0
|
|
20250331,125400,37975268,745,745,745,745,0
|
|
20250331,125300,37975268,745,745,745,745,0
|
|
20250331,125200,37975268,745,745,745,745,0
|
|
20250331,125100,37975268,745,745,745,745,1
|
|
20250331,125000,37974523,738,738,738,738,1
|
|
20250331,124900,37973785,746,746,746,746,0
|
|
20250331,124800,37973785,746,746,746,746,0
|
|
20250331,124700,37973785,746,746,746,746,0
|
|
20250331,124600,37973785,746,746,746,746,0
|
|
20250331,124500,37973785,746,746,746,746,0
|
|
20250331,124400,37973785,746,746,746,746,0
|
|
20250331,124300,37973785,746,744,746,744,52
|
|
20250331,124200,37934995,738,738,738,738,0
|
|
20250331,124100,37934995,738,738,738,738,495
|
|
20250331,124000,37569685,745,745,745,745,0
|
|
20250331,123900,37569685,745,745,745,745,0
|
|
20250331,123800,37569685,745,745,745,745,0
|
|
20250331,123700,37569685,745,745,745,745,3
|
|
20250331,123600,37567450,745,745,745,745,2
|
|
20250331,123500,37565960,745,745,745,745,0
|
|
20250331,123400,37565960,745,745,745,745,15
|
|
20250331,123300,37554785,747,747,747,747,0
|
|
20250331,123200,37554785,747,747,747,747,0
|
|
20250331,123100,37554785,747,747,747,747,0
|
|
20250331,123000,37554785,747,747,747,747,0
|
|
20250331,122900,37554785,747,747,747,747,0
|
|
20250331,122800,37554785,747,747,747,747,0
|
|
20250331,122700,37554785,747,747,747,747,0
|
|
20250331,122600,37554785,747,747,747,747,0
|
|
20250331,122500,37554785,747,747,747,747,0
|
|
20250331,122400,37554785,747,747,747,747,0
|
|
20250331,122300,37554785,747,747,747,747,0
|
|
20250331,122200,37554785,747,747,747,747,0
|
|
20250331,122100,37554785,747,747,747,747,0
|
|
20250331,122000,37554785,747,747,747,747,0
|
|
20250331,121900,37554785,747,747,747,747,1
|
|
20250331,121800,37554038,746,746,746,746,0
|
|
20250331,121700,37554038,746,746,746,746,1
|
|
20250331,121600,37553292,747,747,747,747,0
|
|
20250331,121500,37553292,747,747,747,747,0
|
|
20250331,121400,37553292,747,747,747,747,0
|
|
20250331,121300,37553292,747,747,747,747,0
|
|
20250331,121200,37553292,747,747,747,747,0
|
|
20250331,121100,37553292,747,747,747,747,0
|
|
20250331,121000,37553292,747,747,747,747,0
|
|
20250331,120900,37553292,747,747,747,747,0
|
|
20250331,120800,37553292,747,746,747,746,85
|
|
20250331,120700,37489881,745,745,745,745,0
|
|
20250331,120600,37489881,745,745,745,745,0
|
|
20250331,120500,37489881,745,745,745,745,0
|
|
20250331,120400,37489881,745,745,745,745,0
|
|
20250331,120300,37489881,745,745,745,745,2
|
|
20250331,120200,37488391,745,745,745,745,0
|
|
20250331,120100,37488391,745,745,745,745,0
|
|
20250331,120000,37488391,745,745,745,745,0
|
|
20250331,115900,37488391,745,745,745,745,0
|
|
20250331,115800,37488391,745,744,745,744,1000
|
|
20250331,115700,36743400,745,745,745,745,0
|
|
20250331,115600,36743400,745,744,745,744,8
|
|
20250331,115500,36737446,744,744,744,744,29
|
|
20250331,115400,36715870,743,742,743,742,23
|
|
20250331,115300,36698797,742,742,742,742,0
|
|
20250331,115200,36698797,742,742,742,742,0
|
|
20250331,115100,36698797,742,742,742,742,0
|
|
20250331,115000,36698797,742,742,742,742,1
|
|
20250331,114900,36698055,744,744,744,744,0
|
|
20250331,114800,36698055,744,744,744,744,0
|
|
20250331,114700,36698055,744,744,744,744,0
|
|
20250331,114600,36698055,744,744,744,744,0
|
|
20250331,114500,36698055,744,744,744,744,0
|
|
20250331,114400,36698055,744,744,744,744,0
|
|
20250331,114300,36698055,744,740,744,739,643
|
|
20250331,114200,36222389,739,739,739,739,0
|
|
20250331,114100,36222389,739,740,740,739,282
|
|
20250331,114000,36013724,739,739,739,739,0
|
|
20250331,113900,36013724,739,739,739,739,0
|
|
20250331,113800,36013724,739,739,739,739,0
|
|
20250331,113700,36013724,739,739,739,739,2004
|
|
20250331,113600,34532768,739,739,739,739,0
|
|
20250331,113500,34532768,739,739,739,739,0
|
|
20250331,113400,34532768,739,739,739,739,0
|
|
20250331,113300,34532768,739,739,739,739,0
|
|
20250331,113200,34532768,739,739,739,739,0
|
|
20250331,113100,34532768,739,739,739,739,0
|
|
20250331,113000,34532768,739,739,739,739,0
|
|
20250331,112900,34532768,739,739,739,739,0
|
|
20250331,112800,34532768,739,739,739,739,500
|
|
20250331,112700,34163268,745,745,745,745,0
|
|
20250331,112600,34163268,745,745,745,745,0
|
|
20250331,112500,34163268,745,745,745,745,0
|
|
20250331,112400,34163268,745,745,745,745,0
|
|
20250331,112300,34163268,745,745,745,745,0
|
|
20250331,112200,34163268,745,745,745,745,1
|
|
20250331,112100,34162523,739,739,739,739,0
|
|
20250331,112000,34162523,739,739,739,739,0
|
|
20250331,111900,34162523,739,740,740,739,410
|
|
20250331,111800,33859345,740,740,740,740,0
|
|
20250331,111700,33859345,740,740,740,740,0
|
|
20250331,111600,33859345,740,740,740,740,1
|
|
20250331,111500,33858605,745,745,745,745,0
|
|
20250331,111400,33858605,745,744,745,744,321
|
|
20250331,111300,33619688,740,740,740,740,0
|
|
20250331,111200,33619688,740,740,740,740,228
|
|
20250331,111100,33450968,749,749,749,749,0
|
|
20250331,111000,33450968,749,747,749,739,2584
|
|
20250331,110900,31535938,755,755,755,755,0
|
|
20250331,110800,31535938,755,755,755,755,1623
|
|
20250331,110700,30310573,755,755,756,755,1662
|
|
20250331,110600,29054217,755,755,755,755,58
|
|
20250331,110500,29010427,755,753,755,753,1065
|
|
20250331,110400,28206565,751,749,751,749,317
|
|
20250331,110300,27969034,745,746,746,745,300
|
|
20250331,110200,27745524,754,754,754,754,0
|
|
20250331,110100,27745524,754,754,754,754,0
|
|
20250331,110000,27745524,754,754,754,754,0
|
|
20250331,105900,27745524,754,754,754,754,0
|
|
20250331,105800,27745524,754,754,754,754,0
|
|
20250331,105700,27745524,754,754,754,754,0
|
|
20250331,105600,27745524,754,754,754,754,0
|
|
20250331,105500,27745524,754,754,754,754,0
|
|
20250331,105400,27745524,754,754,754,754,0
|
|
20250331,105300,27745524,754,754,754,754,0
|
|
20250331,105200,27745524,754,754,754,754,0
|
|
20250331,105100,27745524,754,754,754,754,0
|
|
20250331,105000,27745524,754,754,754,754,0
|
|
20250331,104900,27745524,754,754,754,754,2
|
|
20250331,104800,27744016,755,755,755,755,0
|
|
20250331,104700,27744016,755,755,755,755,0
|
|
20250331,104600,27744016,755,755,755,755,0
|
|
20250331,104500,27744016,755,755,755,755,0
|
|
20250331,104400,27744016,755,755,755,755,0
|
|
20250331,104300,27744016,755,755,755,755,0
|
|
20250331,104200,27744016,755,755,755,755,0
|
|
20250331,104100,27744016,755,755,755,755,0
|
|
20250331,104000,27744016,755,750,755,750,291
|
|
20250331,103900,27524629,750,749,750,749,153
|
|
20250331,103800,27410031,743,743,743,743,0
|
|
20250331,103700,27410031,743,743,743,743,0
|
|
20250331,103600,27410031,743,743,743,743,150
|
|
20250331,103500,27298581,751,751,751,751,0
|
|
20250331,103400,27298581,751,751,751,751,1
|
|
20250331,103300,27297830,747,747,747,747,1502
|
|
20250331,103200,26175836,747,747,747,747,0
|
|
20250331,103100,26175836,747,747,747,747,0
|
|
20250331,103000,26175836,747,747,747,747,0
|
|
20250331,102900,26175836,747,747,747,747,0
|
|
20250331,102800,26175836,747,747,747,747,0
|
|
20250331,102700,26175836,747,747,747,747,0
|
|
20250331,102600,26175836,747,747,747,747,0
|
|
20250331,102500,26175836,747,748,748,747,39
|
|
20250331,102400,26146689,748,748,748,748,0
|
|
20250331,102300,26146689,748,748,748,748,0
|
|
20250331,102200,26146689,748,748,748,748,0
|
|
20250331,102100,26146689,748,748,748,748,499
|
|
20250331,102000,25773437,754,754,754,754,0
|
|
20250331,101900,25773437,754,754,754,754,0
|
|
20250331,101800,25773437,754,754,754,754,0
|
|
20250331,101700,25773437,754,741,754,741,2
|
|
20250331,101600,25771942,754,754,754,754,0
|
|
20250331,101500,25771942,754,752,754,750,3
|
|
20250331,101400,25769686,740,740,740,740,8
|
|
20250331,101300,25763766,739,739,739,739,0
|
|
20250331,101200,25763766,739,739,739,739,0
|
|
20250331,101100,25763766,739,739,739,739,0
|
|
20250331,101000,25763766,739,739,739,739,2
|
|
20250331,100900,25762288,755,755,755,755,14
|
|
20250331,100800,25751718,755,755,755,755,2
|
|
20250331,100700,25750208,755,755,755,755,0
|
|
20250331,100600,25750208,755,755,755,755,0
|
|
20250331,100500,25750208,755,744,755,742,35
|
|
20250331,100400,25724203,745,746,746,745,11
|
|
20250331,100300,25716007,758,758,758,758,1
|
|
20250331,100200,25715249,758,758,758,758,0
|
|
20250331,100100,25715249,758,758,758,758,99
|
|
20250331,100000,25640207,758,757,759,757,737
|
|
20250331,095900,25081300,756,759,759,742,2645
|
|
20250331,095800,23078586,759,757,759,757,1364
|
|
20250331,095700,22043486,757,756,757,756,958
|
|
20250331,095600,21318971,757,759,759,740,474
|
|
20250331,095500,20960124,758,754,758,754,1130
|
|
20250331,095400,20104007,754,753,754,753,945
|
|
20250331,095300,19391825,752,753,753,752,667
|
|
20250331,095200,18889822,754,754,754,754,0
|
|
20250331,095100,18889822,754,750,754,750,353
|
|
20250331,095000,18624368,750,752,752,749,1659
|
|
20250331,094900,17379889,754,752,754,752,528
|
|
20250331,094800,16982831,754,744,754,744,1089
|
|
20250331,094700,16167899,744,737,744,737,2001
|
|
20250331,094600,14687722,737,737,737,737,1
|
|
20250331,094500,14686985,736,736,736,736,0
|
|
20250331,094400,14686985,736,737,737,736,6
|
|
20250331,094300,14682566,737,736,737,736,340
|
|
20250331,094200,14432092,734,734,734,734,0
|
|
20250331,094100,14432092,734,733,734,733,777
|
|
20250331,094000,13862445,733,733,733,733,0
|
|
20250331,093900,13862445,733,733,733,733,0
|
|
20250331,093800,13862445,733,733,733,733,40
|
|
20250331,093700,13833125,737,737,737,737,0
|
|
20250331,093600,13833125,737,737,737,737,0
|
|
20250331,093500,13833125,737,737,737,737,0
|
|
20250331,093400,13833125,737,737,737,737,0
|
|
20250331,093300,13833125,737,737,737,737,0
|
|
20250331,093200,13833125,737,737,737,737,0
|
|
20250331,093100,13833125,737,737,737,737,0
|
|
20250331,093000,13833125,737,737,737,737,0
|
|
20250331,092900,13833125,737,737,737,737,0
|
|
20250331,092800,13833125,737,737,737,737,0
|
|
20250331,092700,13833125,737,737,737,737,0
|
|
20250331,092600,13833125,737,737,737,737,0
|
|
20250331,092500,13833125,737,737,737,737,1
|
|
20250331,092400,13832388,735,735,735,735,1
|
|
20250331,092300,13831653,728,733,733,728,1187
|
|
20250331,092200,12963409,742,742,742,742,1
|
|
20250331,092100,12962667,733,742,742,733,2
|
|
20250331,092000,12961192,734,737,737,734,310
|
|
20250331,091900,12733637,734,743,743,734,67
|
|
20250331,091800,12684324,743,743,743,743,200
|
|
20250331,091700,12535724,745,745,745,745,0
|
|
20250331,091600,12535724,745,745,745,745,0
|
|
20250331,091500,12535724,745,745,745,745,0
|
|
20250331,091400,12535724,745,745,745,745,0
|
|
20250331,091300,12535724,745,744,745,744,401
|
|
20250331,091200,12237081,745,734,745,734,7097
|
|
20250331,091100,7000115,736,736,736,736,1
|
|
20250331,091000,6999379,734,734,734,734,82
|
|
20250331,090900,6939191,734,738,738,734,738
|
|
20250331,090800,6395997,748,750,750,738,1249
|
|
20250331,090700,5471743,740,751,751,740,837
|
|
20250331,090600,4852351,740,746,746,740,1501
|
|
20250331,090500,3738606,746,759,759,746,1909
|
|
20250331,090400,2314479,746,747,747,746,683
|
|
20250331,090300,1804381,763,763,763,763,65
|
|
20250331,090200,1754786,764,764,764,764,135
|
|
20250331,090100,1651646,746,747,747,746,2136
|
|
20250331,090000,56696,746,746,746,746,76
|