637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,193400,181901150,6180,6180,6180,6180,230
|
|
20250331,193300,181901150,6180,6180,6180,6180,0
|
|
20250331,193200,181901150,6180,6180,6180,6180,0
|
|
20250331,193100,181901150,6180,6180,6180,6180,0
|
|
20250331,193000,181901150,6180,6180,6180,6180,0
|
|
20250331,192900,181901150,6180,6180,6180,6180,0
|
|
20250331,192800,181901150,6180,6180,6180,6180,0
|
|
20250331,192700,181901150,6180,6180,6180,6180,0
|
|
20250331,192600,181901150,6180,6180,6180,6180,0
|
|
20250331,192500,181901150,6180,6180,6180,6180,0
|
|
20250331,192400,181901150,6180,6180,6180,6180,0
|
|
20250331,192300,181901150,6180,6180,6180,6180,0
|
|
20250331,192200,181901150,6180,6180,6180,6180,0
|
|
20250331,192100,181901150,6180,6180,6180,6180,0
|
|
20250331,192000,181901150,6180,6180,6180,6180,0
|
|
20250331,191900,181901150,6180,6180,6180,6180,0
|
|
20250331,191800,181901150,6180,6180,6180,6180,0
|
|
20250331,191700,181901150,6180,6180,6180,6180,0
|
|
20250331,191600,181901150,6180,6180,6180,6180,0
|
|
20250331,191500,181901150,6180,6180,6180,6180,0
|
|
20250331,191400,181901150,6180,6180,6180,6180,0
|
|
20250331,191300,181901150,6180,6180,6180,6180,0
|
|
20250331,191200,181901150,6180,6180,6180,6180,0
|
|
20250331,191100,181901150,6180,6180,6180,6180,0
|
|
20250331,191000,181901150,6180,6180,6180,6180,0
|
|
20250331,190900,181901150,6180,6180,6180,6180,0
|
|
20250331,190800,181901150,6180,6180,6180,6180,0
|
|
20250331,190700,181901150,6180,6180,6180,6180,0
|
|
20250331,190600,181901150,6180,6180,6180,6180,0
|
|
20250331,190500,181901150,6180,6180,6180,6180,0
|
|
20250331,190400,181901150,6180,6180,6180,6180,230
|
|
20250331,190300,181901150,6180,6180,6180,6180,0
|
|
20250331,190200,181901150,6180,6180,6180,6180,0
|
|
20250331,190100,181901150,6180,6180,6180,6180,0
|
|
20250331,190000,181901150,6180,6180,6180,6180,0
|
|
20250331,185900,181901150,6180,6180,6180,6180,0
|
|
20250331,185800,181901150,6180,6180,6180,6180,0
|
|
20250331,185700,181901150,6180,6180,6180,6180,0
|
|
20250331,185600,181901150,6180,6180,6180,6180,0
|
|
20250331,185500,181901150,6180,6180,6180,6180,0
|
|
20250331,185400,181901150,6180,6180,6180,6180,0
|
|
20250331,185300,181901150,6180,6180,6180,6180,0
|
|
20250331,185200,181901150,6180,6180,6180,6180,0
|
|
20250331,185100,181901150,6180,6180,6180,6180,0
|
|
20250331,185000,181901150,6180,6180,6180,6180,0
|
|
20250331,184900,181901150,6180,6180,6180,6180,0
|
|
20250331,184800,181901150,6180,6180,6180,6180,0
|
|
20250331,184700,181901150,6180,6180,6180,6180,0
|
|
20250331,184600,181901150,6180,6180,6180,6180,0
|
|
20250331,184500,181901150,6180,6180,6180,6180,0
|
|
20250331,184400,181901150,6180,6180,6180,6180,0
|
|
20250331,184300,181901150,6180,6180,6180,6180,0
|
|
20250331,184200,181901150,6180,6180,6180,6180,0
|
|
20250331,184100,181901150,6180,6180,6180,6180,0
|
|
20250331,184000,181901150,6180,6180,6180,6180,0
|
|
20250331,183900,181901150,6180,6180,6180,6180,0
|
|
20250331,183800,181901150,6180,6180,6180,6180,0
|
|
20250331,183700,181901150,6180,6180,6180,6180,0
|
|
20250331,183600,181901150,6180,6180,6180,6180,0
|
|
20250331,183500,181901150,6180,6180,6180,6180,0
|
|
20250331,183400,181901150,6180,6180,6180,6180,230
|
|
20250331,183300,181901150,6180,6180,6180,6180,0
|
|
20250331,183200,181901150,6180,6180,6180,6180,0
|
|
20250331,183100,181901150,6180,6180,6180,6180,0
|
|
20250331,183000,181901150,6180,6180,6180,6180,0
|
|
20250331,182900,181901150,6180,6180,6180,6180,0
|
|
20250331,182800,181901150,6180,6180,6180,6180,0
|
|
20250331,182700,181901150,6180,6180,6180,6180,0
|
|
20250331,182600,181901150,6180,6180,6180,6180,0
|
|
20250331,182500,181901150,6180,6180,6180,6180,0
|
|
20250331,182400,181901150,6180,6180,6180,6180,0
|
|
20250331,182300,181901150,6180,6180,6180,6180,0
|
|
20250331,182200,181901150,6180,6180,6180,6180,0
|
|
20250331,182100,181901150,6180,6180,6180,6180,0
|
|
20250331,182000,181901150,6180,6180,6180,6180,0
|
|
20250331,181900,181901150,6180,6180,6180,6180,0
|
|
20250331,181800,181901150,6180,6180,6180,6180,0
|
|
20250331,181700,181901150,6180,6180,6180,6180,0
|
|
20250331,181600,181901150,6180,6180,6180,6180,0
|
|
20250331,181500,181901150,6180,6180,6180,6180,0
|
|
20250331,181400,181901150,6180,6180,6180,6180,0
|
|
20250331,181300,181901150,6180,6180,6180,6180,0
|
|
20250331,181200,181901150,6180,6180,6180,6180,0
|
|
20250331,181100,181901150,6180,6180,6180,6180,0
|
|
20250331,181000,181901150,6180,6180,6180,6180,0
|
|
20250331,180900,181901150,6180,6180,6180,6180,0
|
|
20250331,180800,181901150,6180,6180,6180,6180,0
|
|
20250331,180700,181901150,6180,6180,6180,6180,0
|
|
20250331,180600,181901150,6180,6180,6180,6180,0
|
|
20250331,180500,181901150,6180,6180,6180,6180,0
|
|
20250331,180400,181901150,6180,6180,6180,6180,230
|
|
20250331,180300,181901150,6180,6180,6180,6180,0
|
|
20250331,180200,181901150,6180,6180,6180,6180,0
|
|
20250331,180100,181901150,6180,6180,6180,6180,0
|
|
20250331,180000,181901150,6180,6180,6180,6180,0
|
|
20250331,175900,181901150,6180,6180,6180,6180,0
|
|
20250331,175800,181901150,6180,6180,6180,6180,0
|
|
20250331,175700,181901150,6180,6180,6180,6180,0
|
|
20250331,175600,181901150,6180,6180,6180,6180,0
|
|
20250331,175500,181901150,6180,6180,6180,6180,0
|
|
20250331,175400,181901150,6180,6180,6180,6180,0
|
|
20250331,175300,181901150,6180,6180,6180,6180,0
|
|
20250331,175200,181901150,6180,6180,6180,6180,0
|
|
20250331,175100,181901150,6180,6180,6180,6180,0
|
|
20250331,175000,181901150,6180,6180,6180,6180,0
|
|
20250331,174900,181901150,6180,6180,6180,6180,0
|
|
20250331,174800,181901150,6180,6180,6180,6180,0
|
|
20250331,174700,181901150,6180,6180,6180,6180,0
|
|
20250331,174600,181901150,6180,6180,6180,6180,0
|
|
20250331,174500,181901150,6180,6180,6180,6180,0
|
|
20250331,174400,181901150,6180,6180,6180,6180,0
|
|
20250331,174300,181901150,6180,6180,6180,6180,0
|
|
20250331,174200,181901150,6180,6180,6180,6180,0
|
|
20250331,174100,181901150,6180,6180,6180,6180,0
|
|
20250331,174000,181901150,6180,6180,6180,6180,0
|
|
20250331,173900,181901150,6180,6180,6180,6180,0
|
|
20250331,173800,181901150,6180,6180,6180,6180,0
|
|
20250331,173700,181901150,6180,6180,6180,6180,0
|
|
20250331,173600,181901150,6180,6180,6180,6180,0
|
|
20250331,173500,181901150,6180,6180,6180,6180,0
|
|
20250331,173400,181901150,6180,6180,6180,6180,230
|
|
20250331,173300,181901150,6180,6180,6180,6180,0
|
|
20250331,173200,181901150,6180,6180,6180,6180,0
|
|
20250331,173100,181901150,6180,6180,6180,6180,0
|
|
20250331,173000,181901150,6180,6180,6180,6180,0
|
|
20250331,172900,181901150,6180,6180,6180,6180,0
|
|
20250331,172800,181901150,6180,6180,6180,6180,0
|
|
20250331,172700,181901150,6180,6180,6180,6180,0
|
|
20250331,172600,181901150,6180,6180,6180,6180,0
|
|
20250331,172500,181901150,6180,6180,6180,6180,0
|
|
20250331,172400,181901150,6180,6180,6180,6180,0
|
|
20250331,172300,181901150,6180,6180,6180,6180,0
|
|
20250331,172200,181901150,6180,6180,6180,6180,0
|
|
20250331,172100,181901150,6180,6180,6180,6180,0
|
|
20250331,172000,181901150,6180,6180,6180,6180,0
|
|
20250331,171900,181901150,6180,6180,6180,6180,0
|
|
20250331,171800,181901150,6180,6180,6180,6180,0
|
|
20250331,171700,181901150,6180,6180,6180,6180,0
|
|
20250331,171600,181901150,6180,6180,6180,6180,0
|
|
20250331,171500,181901150,6180,6180,6180,6180,0
|
|
20250331,171400,181901150,6180,6180,6180,6180,0
|
|
20250331,171300,181901150,6180,6180,6180,6180,0
|
|
20250331,171200,181901150,6180,6180,6180,6180,0
|
|
20250331,171100,181901150,6180,6180,6180,6180,0
|
|
20250331,171000,181901150,6180,6180,6180,6180,0
|
|
20250331,170900,181901150,6180,6180,6180,6180,0
|
|
20250331,170800,181901150,6180,6180,6180,6180,0
|
|
20250331,170700,181901150,6180,6180,6180,6180,0
|
|
20250331,170600,181901150,6180,6180,6180,6180,0
|
|
20250331,170500,181901150,6180,6180,6180,6180,0
|
|
20250331,170400,181901150,6180,6180,6180,6180,230
|
|
20250331,170300,181901150,6180,6180,6180,6180,0
|
|
20250331,170200,181901150,6180,6180,6180,6180,0
|
|
20250331,170100,181901150,6180,6180,6180,6180,0
|
|
20250331,170000,181901150,6180,6180,6180,6180,0
|
|
20250331,165900,181901150,6180,6180,6180,6180,0
|
|
20250331,165800,181901150,6180,6180,6180,6180,0
|
|
20250331,165700,181901150,6180,6180,6180,6180,0
|
|
20250331,165600,181901150,6180,6180,6180,6180,0
|
|
20250331,165500,181901150,6180,6180,6180,6180,0
|
|
20250331,165400,181901150,6180,6180,6180,6180,0
|
|
20250331,165300,181901150,6180,6180,6180,6180,0
|
|
20250331,165200,181901150,6180,6180,6180,6180,0
|
|
20250331,165100,181901150,6180,6180,6180,6180,0
|
|
20250331,165000,181901150,6180,6180,6180,6180,0
|
|
20250331,164900,181901150,6180,6180,6180,6180,0
|
|
20250331,164800,181901150,6180,6180,6180,6180,0
|
|
20250331,164700,181901150,6180,6180,6180,6180,0
|
|
20250331,164600,181901150,6180,6180,6180,6180,0
|
|
20250331,164500,181901150,6180,6180,6180,6180,0
|
|
20250331,164400,181901150,6180,6180,6180,6180,0
|
|
20250331,164300,181901150,6180,6180,6180,6180,0
|
|
20250331,164200,181901150,6180,6180,6180,6180,0
|
|
20250331,164100,181901150,6180,6180,6180,6180,0
|
|
20250331,164000,181901150,6180,6180,6180,6180,0
|
|
20250331,163900,181901150,6180,6180,6180,6180,0
|
|
20250331,163800,181901150,6180,6180,6180,6180,0
|
|
20250331,163700,181901150,6180,6180,6180,6180,0
|
|
20250331,163600,181901150,6180,6180,6180,6180,0
|
|
20250331,163500,181901150,6180,6180,6180,6180,0
|
|
20250331,163400,181901150,6180,6180,6180,6180,230
|
|
20250331,163300,181901150,6180,6180,6180,6180,0
|
|
20250331,163200,181901150,6180,6180,6180,6180,0
|
|
20250331,163100,181901150,6180,6180,6180,6180,0
|
|
20250331,163000,181901150,6180,6180,6180,6180,0
|
|
20250331,162900,181901150,6180,6180,6180,6180,0
|
|
20250331,162800,181901150,6180,6180,6180,6180,0
|
|
20250331,162700,181901150,6180,6180,6180,6180,0
|
|
20250331,162600,181901150,6180,6180,6180,6180,0
|
|
20250331,162500,181901150,6180,6180,6180,6180,0
|
|
20250331,162400,181901150,6180,6180,6180,6180,0
|
|
20250331,162300,181901150,6180,6180,6180,6180,0
|
|
20250331,162200,181901150,6180,6180,6180,6180,0
|
|
20250331,162100,181901150,6180,6180,6180,6180,0
|
|
20250331,162000,181901150,6180,6180,6180,6180,0
|
|
20250331,161900,181901150,6180,6180,6180,6180,0
|
|
20250331,161800,181901150,6180,6180,6180,6180,0
|
|
20250331,161700,181901150,6180,6180,6180,6180,0
|
|
20250331,161600,181901150,6180,6180,6180,6180,0
|
|
20250331,161500,181901150,6180,6180,6180,6180,0
|
|
20250331,161400,181901150,6180,6180,6180,6180,0
|
|
20250331,161300,181901150,6180,6180,6180,6180,0
|
|
20250331,161200,181901150,6180,6180,6180,6180,0
|
|
20250331,161100,181901150,6180,6180,6180,6180,0
|
|
20250331,161000,181901150,6180,6180,6180,6180,0
|
|
20250331,160900,181901150,6180,6180,6180,6180,0
|
|
20250331,160800,181901150,6180,6180,6180,6180,0
|
|
20250331,160700,181901150,6180,6180,6180,6180,0
|
|
20250331,160600,181901150,6180,6180,6180,6180,0
|
|
20250331,160500,181901150,6180,6180,6180,6180,0
|
|
20250331,160400,181901150,6180,6180,6180,6180,230
|
|
20250331,160300,181901150,6180,6180,6180,6180,0
|
|
20250331,160200,181901150,6180,6180,6180,6180,0
|
|
20250331,160100,181901150,6180,6180,6180,6180,0
|
|
20250331,160000,181901150,6180,6180,6180,6180,0
|
|
20250331,155900,181901150,6180,6180,6180,6180,0
|
|
20250331,155800,181901150,6180,6180,6180,6180,0
|
|
20250331,155700,181901150,6180,6180,6180,6180,0
|
|
20250331,155600,181901150,6180,6180,6180,6180,0
|
|
20250331,155500,181901150,6180,6180,6180,6180,0
|
|
20250331,155400,181901150,6180,6180,6180,6180,0
|
|
20250331,155300,181901150,6180,6180,6180,6180,0
|
|
20250331,155200,181901150,6180,6180,6180,6180,0
|
|
20250331,155100,181901150,6180,6180,6180,6180,0
|
|
20250331,155000,181901150,6180,6180,6180,6180,0
|
|
20250331,154900,181901150,6180,6180,6180,6180,0
|
|
20250331,154800,181901150,6180,6180,6180,6180,0
|
|
20250331,154700,181901150,6180,6180,6180,6180,0
|
|
20250331,154600,181901150,6180,6180,6180,6180,0
|
|
20250331,154500,181901150,6180,6180,6180,6180,0
|
|
20250331,154400,181901150,6180,6180,6180,6180,0
|
|
20250331,154300,181901150,6180,6180,6180,6180,0
|
|
20250331,154200,181901150,6180,6180,6180,6180,0
|
|
20250331,154100,181901150,6180,6180,6180,6180,0
|
|
20250331,154000,181901150,6180,6180,6180,6180,0
|
|
20250331,153900,181901150,6180,6180,6180,6180,0
|
|
20250331,153800,181901150,6180,6180,6180,6180,0
|
|
20250331,153700,181901150,6180,6180,6180,6180,0
|
|
20250331,153600,181901150,6180,6180,6180,6180,0
|
|
20250331,153500,181901150,6180,6180,6180,6180,0
|
|
20250331,153400,181901150,6180,6180,6180,6180,230
|
|
20250331,153300,181901150,6180,6180,6180,6180,0
|
|
20250331,153200,181901150,6180,6180,6180,6180,0
|
|
20250331,153100,181901150,6180,6180,6180,6180,0
|
|
20250331,153000,181901150,6180,6180,6180,6180,230
|
|
20250331,152900,180479750,6180,6180,6180,6180,0
|
|
20250331,152800,180479750,6180,6180,6180,6180,0
|
|
20250331,152700,180479750,6180,6180,6180,6180,0
|
|
20250331,152600,180479750,6180,6180,6180,6180,0
|
|
20250331,152500,180479750,6180,6180,6180,6180,0
|
|
20250331,152400,180479750,6180,6180,6180,6180,0
|
|
20250331,152300,180479750,6180,6180,6180,6180,0
|
|
20250331,152200,180479750,6180,6180,6180,6180,0
|
|
20250331,152100,180479750,6180,6180,6180,6180,0
|
|
20250331,152000,180479750,6180,6180,6180,6180,0
|
|
20250331,151900,180479750,6180,6180,6190,6140,286
|
|
20250331,151800,178712480,6130,6130,6130,6130,0
|
|
20250331,151700,178712480,6130,6140,6140,6130,469
|
|
20250331,151600,175834260,6180,6180,6180,6180,0
|
|
20250331,151500,175834260,6180,6180,6180,6180,0
|
|
20250331,151400,175834260,6180,6180,6180,6180,0
|
|
20250331,151300,175834260,6180,6150,6200,6150,181
|
|
20250331,151200,174719000,6170,6170,6170,6170,1
|
|
20250331,151100,174712830,6140,6140,6140,6140,0
|
|
20250331,151000,174712830,6140,6140,6140,6140,0
|
|
20250331,150900,174712830,6140,6140,6140,6140,0
|
|
20250331,150800,174712830,6140,6140,6140,6140,0
|
|
20250331,150700,174712830,6140,6140,6140,6140,0
|
|
20250331,150600,174712830,6140,6140,6140,6140,100
|
|
20250331,150500,174098830,6170,6170,6170,6170,0
|
|
20250331,150400,174098830,6170,6170,6170,6170,5
|
|
20250331,150300,174067980,6140,6140,6140,6140,0
|
|
20250331,150200,174067980,6140,6140,6140,6140,10
|
|
20250331,150100,174006580,6140,6140,6140,6140,0
|
|
20250331,150000,174006580,6140,6140,6140,6140,0
|
|
20250331,145900,174006580,6140,6140,6140,6140,0
|
|
20250331,145800,174006580,6140,6140,6140,6140,0
|
|
20250331,145700,174006580,6140,6150,6150,6140,500
|
|
20250331,145600,170932580,6150,6160,6160,6150,383
|
|
20250331,145500,168574300,6220,6220,6220,6220,0
|
|
20250331,145400,168574300,6220,6220,6220,6220,1
|
|
20250331,145300,168568080,6160,6160,6160,6160,0
|
|
20250331,145200,168568080,6160,6160,6160,6160,0
|
|
20250331,145100,168568080,6160,6180,6180,6160,500
|
|
20250331,145000,165485360,6240,6240,6240,6240,150
|
|
20250331,144900,164549360,6240,6240,6240,6240,400
|
|
20250331,144800,162053360,6230,6150,6240,6150,715
|
|
20250331,144700,157617630,6140,6140,6140,6140,0
|
|
20250331,144600,157617630,6140,6140,6140,6140,0
|
|
20250331,144500,157617630,6140,6140,6140,6140,0
|
|
20250331,144400,157617630,6140,6140,6140,6140,0
|
|
20250331,144300,157617630,6140,6140,6140,6140,0
|
|
20250331,144200,157617630,6140,6140,6140,6140,0
|
|
20250331,144100,157617630,6140,6140,6140,6140,162
|
|
20250331,144000,156622950,6130,6130,6130,6130,300
|
|
20250331,143900,154783950,6130,6130,6130,6130,111
|
|
20250331,143800,154103520,6120,6120,6120,6120,0
|
|
20250331,143700,154103520,6120,6140,6140,6100,2798
|
|
20250331,143600,136991200,6150,6150,6150,6150,0
|
|
20250331,143500,136991200,6150,6150,6150,6150,0
|
|
20250331,143400,136991200,6150,6150,6150,6150,0
|
|
20250331,143300,136991200,6150,6180,6180,6100,8016
|
|
20250331,143200,87761760,6180,6180,6180,6180,0
|
|
20250331,143100,87761760,6180,6180,6180,6180,0
|
|
20250331,143000,87761760,6180,6180,6180,6180,50
|
|
20250331,142900,87452760,6190,6190,6190,6190,0
|
|
20250331,142800,87452760,6190,6190,6190,6190,0
|
|
20250331,142700,87452760,6190,6190,6190,6190,0
|
|
20250331,142600,87452760,6190,6190,6190,6190,0
|
|
20250331,142500,87452760,6190,6190,6190,6190,0
|
|
20250331,142400,87452760,6190,6190,6190,6190,1
|
|
20250331,142300,87446570,6190,6190,6190,6190,0
|
|
20250331,142200,87446570,6190,6190,6190,6190,88
|
|
20250331,142100,86901850,6190,6190,6190,6190,0
|
|
20250331,142000,86901850,6190,6190,6190,6190,0
|
|
20250331,141900,86901850,6190,6190,6190,6190,0
|
|
20250331,141800,86901850,6190,6190,6190,6190,400
|
|
20250331,141700,84425850,6200,6200,6200,6200,0
|
|
20250331,141600,84425850,6200,6200,6200,6200,0
|
|
20250331,141500,84425850,6200,6200,6200,6200,0
|
|
20250331,141400,84425850,6200,6200,6200,6200,10
|
|
20250331,141300,84363850,6200,6200,6200,6200,0
|
|
20250331,141200,84363850,6200,6190,6200,6190,31
|
|
20250331,141100,84171950,6200,6200,6200,6200,0
|
|
20250331,141000,84171950,6200,6200,6200,6200,0
|
|
20250331,140900,84171950,6200,6200,6200,6200,0
|
|
20250331,140800,84171950,6200,6190,6200,6190,96
|
|
20250331,140700,83576940,6200,6200,6200,6200,2
|
|
20250331,140600,83564540,6180,6180,6180,6180,0
|
|
20250331,140500,83564540,6180,6180,6180,6180,0
|
|
20250331,140400,83564540,6180,6180,6180,6180,479
|
|
20250331,140300,80604320,6200,6200,6200,6200,0
|
|
20250331,140200,80604320,6200,6200,6200,6200,0
|
|
20250331,140100,80604320,6200,6190,6200,6190,5
|
|
20250331,140000,80573360,6190,6190,6190,6190,0
|
|
20250331,135900,80573360,6190,6190,6190,6190,0
|
|
20250331,135800,80573360,6190,6190,6190,6190,0
|
|
20250331,135700,80573360,6190,6190,6190,6190,0
|
|
20250331,135600,80573360,6190,6190,6190,6190,0
|
|
20250331,135500,80573360,6190,6190,6190,6190,0
|
|
20250331,135400,80573360,6190,6190,6190,6190,270
|
|
20250331,135300,78902060,6190,6190,6190,6190,10
|
|
20250331,135200,78840160,6190,6190,6190,6190,0
|
|
20250331,135100,78840160,6190,6190,6190,6190,101
|
|
20250331,135000,78214970,6190,6190,6190,6190,100
|
|
20250331,134900,77595970,6180,6180,6180,6180,0
|
|
20250331,134800,77595970,6180,6180,6180,6180,0
|
|
20250331,134700,77595970,6180,6180,6180,6180,200
|
|
20250331,134600,76359970,6180,6180,6180,6180,0
|
|
20250331,134500,76359970,6180,6180,6180,6180,0
|
|
20250331,134400,76359970,6180,6180,6180,6180,0
|
|
20250331,134300,76359970,6180,6180,6180,6180,0
|
|
20250331,134200,76359970,6180,6180,6180,6180,0
|
|
20250331,134100,76359970,6180,6180,6180,6180,0
|
|
20250331,134000,76359970,6180,6180,6180,6180,0
|
|
20250331,133900,76359970,6180,6180,6180,6180,0
|
|
20250331,133800,76359970,6180,6180,6180,6180,0
|
|
20250331,133700,76359970,6180,6180,6180,6180,0
|
|
20250331,133600,76359970,6180,6180,6180,6180,0
|
|
20250331,133500,76359970,6180,6180,6180,6180,0
|
|
20250331,133400,76359970,6180,6180,6180,6180,0
|
|
20250331,133300,76359970,6180,6180,6180,6180,0
|
|
20250331,133200,76359970,6180,6180,6180,6180,0
|
|
20250331,133100,76359970,6180,6180,6180,6180,0
|
|
20250331,133000,76359970,6180,6180,6180,6180,0
|
|
20250331,132900,76359970,6180,6180,6180,6180,3
|
|
20250331,132800,76341430,6180,6180,6180,6180,0
|
|
20250331,132700,76341430,6180,6180,6180,6180,0
|
|
20250331,132600,76341430,6180,6180,6180,6180,0
|
|
20250331,132500,76341430,6180,6190,6190,6180,135
|
|
20250331,132400,75506960,6190,6190,6190,6190,0
|
|
20250331,132300,75506960,6190,6190,6190,6190,1
|
|
20250331,132200,75500770,6200,6200,6200,6200,0
|
|
20250331,132100,75500770,6200,6200,6200,6200,62
|
|
20250331,132000,75116370,6200,6200,6200,6200,71
|
|
20250331,131900,74676170,6200,6200,6200,6200,0
|
|
20250331,131800,74676170,6200,6200,6200,6200,3
|
|
20250331,131700,74657570,6200,6200,6200,6200,0
|
|
20250331,131600,74657570,6200,6200,6200,6200,0
|
|
20250331,131500,74657570,6200,6200,6200,6200,0
|
|
20250331,131400,74657570,6200,6200,6200,6200,0
|
|
20250331,131300,74657570,6200,6200,6200,6200,0
|
|
20250331,131200,74657570,6200,6200,6200,6200,0
|
|
20250331,131100,74657570,6200,6200,6200,6200,0
|
|
20250331,131000,74657570,6200,6200,6200,6200,0
|
|
20250331,130900,74657570,6200,6200,6200,6200,0
|
|
20250331,130800,74657570,6200,6200,6200,6200,0
|
|
20250331,130700,74657570,6200,6200,6200,6200,0
|
|
20250331,130600,74657570,6200,6200,6200,6200,0
|
|
20250331,130500,74657570,6200,6200,6200,6200,0
|
|
20250331,130400,74657570,6200,6200,6200,6200,0
|
|
20250331,130300,74657570,6200,6200,6200,6200,0
|
|
20250331,130200,74657570,6200,6200,6200,6200,0
|
|
20250331,130100,74657570,6200,6200,6200,6200,0
|
|
20250331,130000,74657570,6200,6200,6200,6200,0
|
|
20250331,125900,74657570,6200,6200,6200,6200,1
|
|
20250331,125800,74651370,6200,6200,6200,6200,0
|
|
20250331,125700,74651370,6200,6200,6200,6200,10
|
|
20250331,125600,74589370,6210,6210,6210,6210,0
|
|
20250331,125500,74589370,6210,6210,6210,6210,0
|
|
20250331,125400,74589370,6210,6210,6210,6210,203
|
|
20250331,125300,73328740,6210,6210,6210,6210,0
|
|
20250331,125200,73328740,6210,6210,6210,6210,0
|
|
20250331,125100,73328740,6210,6210,6210,6210,0
|
|
20250331,125000,73328740,6210,6210,6210,6210,300
|
|
20250331,124900,71465740,6220,6220,6220,6220,0
|
|
20250331,124800,71465740,6220,6220,6220,6220,0
|
|
20250331,124700,71465740,6220,6220,6220,6220,50
|
|
20250331,124600,71154740,6210,6210,6210,6210,0
|
|
20250331,124500,71154740,6210,6210,6210,6210,0
|
|
20250331,124400,71154740,6210,6210,6210,6210,0
|
|
20250331,124300,71154740,6210,6210,6210,6210,0
|
|
20250331,124200,71154740,6210,6210,6210,6210,0
|
|
20250331,124100,71154740,6210,6210,6210,6210,0
|
|
20250331,124000,71154740,6210,6210,6210,6210,0
|
|
20250331,123900,71154740,6210,6210,6210,6210,0
|
|
20250331,123800,71154740,6210,6210,6210,6210,0
|
|
20250331,123700,71154740,6210,6210,6210,6210,0
|
|
20250331,123600,71154740,6210,6210,6210,6210,0
|
|
20250331,123500,71154740,6210,6210,6210,6210,0
|
|
20250331,123400,71154740,6210,6210,6210,6210,0
|
|
20250331,123300,71154740,6210,6210,6210,6210,0
|
|
20250331,123200,71154740,6210,6210,6210,6210,0
|
|
20250331,123100,71154740,6210,6210,6210,6210,0
|
|
20250331,123000,71154740,6210,6210,6210,6210,0
|
|
20250331,122900,71154740,6210,6210,6210,6210,0
|
|
20250331,122800,71154740,6210,6210,6210,6210,0
|
|
20250331,122700,71154740,6210,6210,6210,6210,0
|
|
20250331,122600,71154740,6210,6210,6210,6210,0
|
|
20250331,122500,71154740,6210,6210,6210,6210,0
|
|
20250331,122400,71154740,6210,6210,6210,6210,0
|
|
20250331,122300,71154740,6210,6210,6210,6210,0
|
|
20250331,122200,71154740,6210,6210,6210,6210,0
|
|
20250331,122100,71154740,6210,6210,6210,6210,0
|
|
20250331,122000,71154740,6210,6210,6210,6210,0
|
|
20250331,121900,71154740,6210,6210,6210,6210,0
|
|
20250331,121800,71154740,6210,6210,6210,6210,0
|
|
20250331,121700,71154740,6210,6210,6210,6210,0
|
|
20250331,121600,71154740,6210,6210,6210,6210,0
|
|
20250331,121500,71154740,6210,6210,6210,6210,0
|
|
20250331,121400,71154740,6210,6210,6210,6210,0
|
|
20250331,121300,71154740,6210,6210,6210,6210,0
|
|
20250331,121200,71154740,6210,6210,6210,6210,100
|
|
20250331,121100,70533740,6250,6250,6250,6250,0
|
|
20250331,121000,70533740,6250,6250,6250,6250,0
|
|
20250331,120900,70533740,6250,6250,6250,6250,0
|
|
20250331,120800,70533740,6250,6250,6250,6250,0
|
|
20250331,120700,70533740,6250,6250,6250,6250,0
|
|
20250331,120600,70533740,6250,6250,6250,6250,0
|
|
20250331,120500,70533740,6250,6250,6250,6250,0
|
|
20250331,120400,70533740,6250,6250,6250,6250,0
|
|
20250331,120300,70533740,6250,6250,6250,6250,0
|
|
20250331,120200,70533740,6250,6250,6250,6250,0
|
|
20250331,120100,70533740,6250,6250,6250,6250,0
|
|
20250331,120000,70533740,6250,6250,6250,6250,0
|
|
20250331,115900,70533740,6250,6250,6250,6250,0
|
|
20250331,115800,70533740,6250,6250,6250,6250,0
|
|
20250331,115700,70533740,6250,6250,6250,6250,30
|
|
20250331,115600,70346240,6250,6250,6250,6250,0
|
|
20250331,115500,70346240,6250,6250,6250,6250,0
|
|
20250331,115400,70346240,6250,6250,6250,6250,0
|
|
20250331,115300,70346240,6250,6250,6250,6250,0
|
|
20250331,115200,70346240,6250,6250,6250,6250,0
|
|
20250331,115100,70346240,6250,6250,6250,6250,0
|
|
20250331,115000,70346240,6250,6250,6250,6250,1
|
|
20250331,114900,70339990,6210,6220,6220,6210,200
|
|
20250331,114800,69097500,6230,6230,6230,6230,0
|
|
20250331,114700,69097500,6230,6230,6230,6230,0
|
|
20250331,114600,69097500,6230,6230,6230,6230,0
|
|
20250331,114500,69097500,6230,6230,6230,6230,0
|
|
20250331,114400,69097500,6230,6220,6230,6220,53
|
|
20250331,114300,68767320,6230,6230,6230,6230,0
|
|
20250331,114200,68767320,6230,6230,6230,6230,0
|
|
20250331,114100,68767320,6230,6230,6230,6230,0
|
|
20250331,114000,68767320,6230,6230,6230,6230,0
|
|
20250331,113900,68767320,6230,6230,6230,6230,0
|
|
20250331,113800,68767320,6230,6230,6230,6230,0
|
|
20250331,113700,68767320,6230,6230,6230,6230,0
|
|
20250331,113600,68767320,6230,6230,6230,6230,0
|
|
20250331,113500,68767320,6230,6230,6230,6230,0
|
|
20250331,113400,68767320,6230,6230,6230,6230,0
|
|
20250331,113300,68767320,6230,6230,6230,6230,0
|
|
20250331,113200,68767320,6230,6230,6230,6230,1
|
|
20250331,113100,68761090,6230,6230,6230,6230,0
|
|
20250331,113000,68761090,6230,6230,6230,6230,0
|
|
20250331,112900,68761090,6230,6230,6230,6230,17
|
|
20250331,112800,68655180,6240,6240,6240,6240,0
|
|
20250331,112700,68655180,6240,6240,6240,6240,0
|
|
20250331,112600,68655180,6240,6240,6240,6240,0
|
|
20250331,112500,68655180,6240,6240,6240,6240,5
|
|
20250331,112400,68623980,6260,6260,6260,6260,0
|
|
20250331,112300,68623980,6260,6260,6260,6260,0
|
|
20250331,112200,68623980,6260,6260,6260,6260,0
|
|
20250331,112100,68623980,6260,6260,6260,6260,0
|
|
20250331,112000,68623980,6260,6260,6260,6260,0
|
|
20250331,111900,68623980,6260,6260,6260,6260,0
|
|
20250331,111800,68623980,6260,6260,6260,6260,0
|
|
20250331,111700,68623980,6260,6260,6260,6260,0
|
|
20250331,111600,68623980,6260,6260,6260,6260,0
|
|
20250331,111500,68623980,6260,6260,6260,6260,0
|
|
20250331,111400,68623980,6260,6260,6260,6260,0
|
|
20250331,111300,68623980,6260,6260,6260,6260,0
|
|
20250331,111200,68623980,6260,6260,6260,6260,2
|
|
20250331,111100,68611460,6270,6270,6270,6270,0
|
|
20250331,111000,68611460,6270,6270,6270,6270,0
|
|
20250331,110900,68611460,6270,6270,6270,6270,10
|
|
20250331,110800,68548760,6270,6270,6270,6270,0
|
|
20250331,110700,68548760,6270,6270,6270,6270,0
|
|
20250331,110600,68548760,6270,6270,6270,6270,0
|
|
20250331,110500,68548760,6270,6270,6270,6270,0
|
|
20250331,110400,68548760,6270,6270,6270,6270,0
|
|
20250331,110300,68548760,6270,6270,6270,6270,10
|
|
20250331,110200,68486060,6270,6270,6270,6270,0
|
|
20250331,110100,68486060,6270,6270,6270,6270,0
|
|
20250331,110000,68486060,6270,6230,6270,6230,300
|
|
20250331,105900,66606440,6250,6250,6250,6250,0
|
|
20250331,105800,66606440,6250,6250,6250,6250,0
|
|
20250331,105700,66606440,6250,6250,6250,6250,0
|
|
20250331,105600,66606440,6250,6250,6250,6250,0
|
|
20250331,105500,66606440,6250,6250,6250,6250,0
|
|
20250331,105400,66606440,6250,6250,6250,6250,0
|
|
20250331,105300,66606440,6250,6250,6250,6250,0
|
|
20250331,105200,66606440,6250,6250,6250,6250,0
|
|
20250331,105100,66606440,6250,6250,6250,6250,0
|
|
20250331,105000,66606440,6250,6250,6250,6250,0
|
|
20250331,104900,66606440,6250,6250,6250,6250,0
|
|
20250331,104800,66606440,6250,6250,6250,6250,0
|
|
20250331,104700,66606440,6250,6240,6250,6240,8
|
|
20250331,104600,66556450,6210,6210,6210,6210,0
|
|
20250331,104500,66556450,6210,6210,6210,6210,0
|
|
20250331,104400,66556450,6210,6210,6210,6210,0
|
|
20250331,104300,66556450,6210,6210,6210,6210,0
|
|
20250331,104200,66556450,6210,6210,6210,6210,0
|
|
20250331,104100,66556450,6210,6210,6210,6210,0
|
|
20250331,104000,66556450,6210,6250,6250,6210,339
|
|
20250331,103900,64449700,6250,6250,6250,6250,0
|
|
20250331,103800,64449700,6250,6260,6260,6250,477
|
|
20250331,103700,61465680,6280,6280,6280,6280,0
|
|
20250331,103600,61465680,6280,6280,6280,6280,0
|
|
20250331,103500,61465680,6280,6280,6280,6280,76
|
|
20250331,103400,60988400,6280,6280,6280,6280,0
|
|
20250331,103300,60988400,6280,6280,6280,6280,42
|
|
20250331,103200,60724640,6270,6270,6270,6270,0
|
|
20250331,103100,60724640,6270,6270,6270,6270,0
|
|
20250331,103000,60724640,6270,6270,6270,6270,0
|
|
20250331,102900,60724640,6270,6250,6270,6250,465
|
|
20250331,102800,57810280,6250,6250,6250,6250,0
|
|
20250331,102700,57810280,6250,6250,6250,6250,0
|
|
20250331,102600,57810280,6250,6250,6250,6250,0
|
|
20250331,102500,57810280,6250,6250,6250,6250,0
|
|
20250331,102400,57810280,6250,6250,6250,6250,0
|
|
20250331,102300,57810280,6250,6250,6250,6250,0
|
|
20250331,102200,57810280,6250,6250,6250,6250,0
|
|
20250331,102100,57810280,6250,6250,6250,6250,0
|
|
20250331,102000,57810280,6250,6250,6250,6250,0
|
|
20250331,101900,57810280,6250,6250,6250,6250,0
|
|
20250331,101800,57810280,6250,6250,6250,6250,16
|
|
20250331,101700,57710280,6260,6260,6260,6260,0
|
|
20250331,101600,57710280,6260,6260,6260,6260,0
|
|
20250331,101500,57710280,6260,6230,6260,6230,500
|
|
20250331,101400,54581250,6260,6260,6260,6260,0
|
|
20250331,101300,54581250,6260,6260,6260,6260,0
|
|
20250331,101200,54581250,6260,6260,6260,6260,0
|
|
20250331,101100,54581250,6260,6260,6260,6260,0
|
|
20250331,101000,54581250,6260,6260,6260,6260,0
|
|
20250331,100900,54581250,6260,6260,6260,6260,0
|
|
20250331,100800,54581250,6260,6260,6260,6260,0
|
|
20250331,100700,54581250,6260,6260,6260,6260,0
|
|
20250331,100600,54581250,6260,6260,6260,6260,0
|
|
20250331,100500,54581250,6260,6260,6260,6260,0
|
|
20250331,100400,54581250,6260,6260,6260,6260,0
|
|
20250331,100300,54581250,6260,6260,6260,6260,0
|
|
20250331,100200,54581250,6260,6260,6260,6260,0
|
|
20250331,100100,54581250,6260,6260,6260,6260,1
|
|
20250331,100000,54574990,6260,6260,6260,6260,1
|
|
20250331,095900,54568730,6260,6260,6260,6260,0
|
|
20250331,095800,54568730,6260,6260,6260,6260,0
|
|
20250331,095700,54568730,6260,6210,6260,6210,81
|
|
20250331,095600,54063310,6220,6220,6220,6220,0
|
|
20250331,095500,54063310,6220,6220,6220,6220,0
|
|
20250331,095400,54063310,6220,6220,6220,6220,0
|
|
20250331,095300,54063310,6220,6220,6220,6220,330
|
|
20250331,095200,52010710,6220,6220,6220,6220,0
|
|
20250331,095100,52010710,6220,6180,6220,6180,1808
|
|
20250331,095000,40836950,6190,6190,6190,6190,1100
|
|
20250331,094900,34027950,6190,6200,6220,6190,507
|
|
20250331,094800,30884590,6200,6200,6200,6200,0
|
|
20250331,094700,30884590,6200,6200,6200,6200,514
|
|
20250331,094600,27697790,6200,6200,6200,6200,0
|
|
20250331,094500,27697790,6200,6200,6200,6200,0
|
|
20250331,094400,27697790,6200,6200,6200,6200,0
|
|
20250331,094300,27697790,6200,6200,6200,6200,0
|
|
20250331,094200,27697790,6200,6200,6200,6200,0
|
|
20250331,094100,27697790,6200,6200,6200,6200,0
|
|
20250331,094000,27697790,6200,6200,6200,6200,0
|
|
20250331,093900,27697790,6200,6200,6200,6200,0
|
|
20250331,093800,27697790,6200,6200,6200,6200,0
|
|
20250331,093700,27697790,6200,6200,6200,6200,0
|
|
20250331,093600,27697790,6200,6200,6200,6200,100
|
|
20250331,093500,27077790,6230,6230,6230,6230,0
|
|
20250331,093400,27077790,6230,6230,6230,6230,0
|
|
20250331,093300,27077790,6230,6230,6230,6230,0
|
|
20250331,093200,27077790,6230,6230,6230,6230,0
|
|
20250331,093100,27077790,6230,6230,6230,6230,0
|
|
20250331,093000,27077790,6230,6230,6230,6230,0
|
|
20250331,092900,27077790,6230,6230,6230,6230,0
|
|
20250331,092800,27077790,6230,6230,6230,6230,1
|
|
20250331,092700,27071560,6200,6200,6200,6200,4
|
|
20250331,092600,27046760,6250,6250,6250,6250,0
|
|
20250331,092500,27046760,6250,6250,6250,6250,0
|
|
20250331,092400,27046760,6250,6250,6250,6250,0
|
|
20250331,092300,27046760,6250,6250,6250,6250,16
|
|
20250331,092200,26946760,6260,6260,6260,6260,0
|
|
20250331,092100,26946760,6260,6260,6260,6260,0
|
|
20250331,092000,26946760,6260,6260,6260,6260,0
|
|
20250331,091900,26946760,6260,6260,6260,6260,0
|
|
20250331,091800,26946760,6260,6260,6260,6260,0
|
|
20250331,091700,26946760,6260,6200,6260,6180,1430
|
|
20250331,091600,18049410,6190,6200,6200,6190,111
|
|
20250331,091500,17361310,6210,6240,6240,6200,1298
|
|
20250331,091400,9294860,6330,6330,6330,6330,0
|
|
20250331,091300,9294860,6330,6330,6330,6330,0
|
|
20250331,091200,9294860,6330,6330,6330,6330,0
|
|
20250331,091100,9294860,6330,6270,6330,6270,400
|
|
20250331,091000,6770240,6240,6240,6240,6240,0
|
|
20250331,090900,6770240,6240,6280,6280,6210,245
|
|
20250331,090800,5246370,6240,6240,6240,6240,4
|
|
20250331,090700,5221410,6250,6250,6250,6250,0
|
|
20250331,090600,5221410,6250,6250,6250,6250,0
|
|
20250331,090500,5221410,6250,6250,6250,6250,0
|
|
20250331,090400,5221410,6250,6260,6260,6250,46
|
|
20250331,090300,4933790,6260,6260,6260,6260,0
|
|
20250331,090200,4933790,6260,6270,6270,6260,20
|
|
20250331,090100,4808400,6270,6280,6280,6270,127
|
|
20250331,090000,4011120,6280,6300,6300,6280,637
|