643 lines
27 KiB
CSV
643 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194000,81887747,227,227,227,227,4060
|
|
20250331,193900,81887747,227,227,227,227,0
|
|
20250331,193800,81887747,227,227,227,227,0
|
|
20250331,193700,81887747,227,227,227,227,0
|
|
20250331,193600,81887747,227,227,227,227,0
|
|
20250331,193500,81887747,227,227,227,227,0
|
|
20250331,193400,81887747,227,227,227,227,0
|
|
20250331,193300,81887747,227,227,227,227,0
|
|
20250331,193200,81887747,227,227,227,227,0
|
|
20250331,193100,81887747,227,227,227,227,0
|
|
20250331,193000,81887747,227,227,227,227,0
|
|
20250331,192900,81887747,227,227,227,227,0
|
|
20250331,192800,81887747,227,227,227,227,0
|
|
20250331,192700,81887747,227,227,227,227,0
|
|
20250331,192600,81887747,227,227,227,227,0
|
|
20250331,192500,81887747,227,227,227,227,0
|
|
20250331,192400,81887747,227,227,227,227,0
|
|
20250331,192300,81887747,227,227,227,227,0
|
|
20250331,192200,81887747,227,227,227,227,0
|
|
20250331,192100,81887747,227,227,227,227,0
|
|
20250331,192000,81887747,227,227,227,227,0
|
|
20250331,191900,81887747,227,227,227,227,0
|
|
20250331,191800,81887747,227,227,227,227,0
|
|
20250331,191700,81887747,227,227,227,227,0
|
|
20250331,191600,81887747,227,227,227,227,0
|
|
20250331,191500,81887747,227,227,227,227,0
|
|
20250331,191400,81887747,227,227,227,227,0
|
|
20250331,191300,81887747,227,227,227,227,0
|
|
20250331,191200,81887747,227,227,227,227,0
|
|
20250331,191100,81887747,227,227,227,227,0
|
|
20250331,191000,81887747,227,227,227,227,4060
|
|
20250331,190900,81887747,227,227,227,227,0
|
|
20250331,190800,81887747,227,227,227,227,0
|
|
20250331,190700,81887747,227,227,227,227,0
|
|
20250331,190600,81887747,227,227,227,227,0
|
|
20250331,190500,81887747,227,227,227,227,0
|
|
20250331,190400,81887747,227,227,227,227,0
|
|
20250331,190300,81887747,227,227,227,227,0
|
|
20250331,190200,81887747,227,227,227,227,0
|
|
20250331,190100,81887747,227,227,227,227,0
|
|
20250331,190000,81887747,227,227,227,227,0
|
|
20250331,185900,81887747,227,227,227,227,0
|
|
20250331,185800,81887747,227,227,227,227,0
|
|
20250331,185700,81887747,227,227,227,227,0
|
|
20250331,185600,81887747,227,227,227,227,0
|
|
20250331,185500,81887747,227,227,227,227,0
|
|
20250331,185400,81887747,227,227,227,227,0
|
|
20250331,185300,81887747,227,227,227,227,0
|
|
20250331,185200,81887747,227,227,227,227,0
|
|
20250331,185100,81887747,227,227,227,227,0
|
|
20250331,185000,81887747,227,227,227,227,0
|
|
20250331,184900,81887747,227,227,227,227,0
|
|
20250331,184800,81887747,227,227,227,227,0
|
|
20250331,184700,81887747,227,227,227,227,0
|
|
20250331,184600,81887747,227,227,227,227,0
|
|
20250331,184500,81887747,227,227,227,227,0
|
|
20250331,184400,81887747,227,227,227,227,0
|
|
20250331,184300,81887747,227,227,227,227,0
|
|
20250331,184200,81887747,227,227,227,227,0
|
|
20250331,184100,81887747,227,227,227,227,0
|
|
20250331,184000,81887747,227,227,227,227,4060
|
|
20250331,183900,81887747,227,227,227,227,0
|
|
20250331,183800,81887747,227,227,227,227,0
|
|
20250331,183700,81887747,227,227,227,227,0
|
|
20250331,183600,81887747,227,227,227,227,0
|
|
20250331,183500,81887747,227,227,227,227,0
|
|
20250331,183400,81887747,227,227,227,227,0
|
|
20250331,183300,81887747,227,227,227,227,0
|
|
20250331,183200,81887747,227,227,227,227,0
|
|
20250331,183100,81887747,227,227,227,227,0
|
|
20250331,183000,81887747,227,227,227,227,0
|
|
20250331,182900,81887747,227,227,227,227,0
|
|
20250331,182800,81887747,227,227,227,227,0
|
|
20250331,182700,81887747,227,227,227,227,0
|
|
20250331,182600,81887747,227,227,227,227,0
|
|
20250331,182500,81887747,227,227,227,227,0
|
|
20250331,182400,81887747,227,227,227,227,0
|
|
20250331,182300,81887747,227,227,227,227,0
|
|
20250331,182200,81887747,227,227,227,227,0
|
|
20250331,182100,81887747,227,227,227,227,0
|
|
20250331,182000,81887747,227,227,227,227,0
|
|
20250331,181900,81887747,227,227,227,227,0
|
|
20250331,181800,81887747,227,227,227,227,0
|
|
20250331,181700,81887747,227,227,227,227,0
|
|
20250331,181600,81887747,227,227,227,227,0
|
|
20250331,181500,81887747,227,227,227,227,0
|
|
20250331,181400,81887747,227,227,227,227,0
|
|
20250331,181300,81887747,227,227,227,227,0
|
|
20250331,181200,81887747,227,227,227,227,0
|
|
20250331,181100,81887747,227,227,227,227,0
|
|
20250331,181000,81887747,227,227,227,227,4060
|
|
20250331,180900,81887747,227,227,227,227,0
|
|
20250331,180800,81887747,227,227,227,227,0
|
|
20250331,180700,81887747,227,227,227,227,0
|
|
20250331,180600,81887747,227,227,227,227,0
|
|
20250331,180500,81887747,227,227,227,227,0
|
|
20250331,180400,81887747,227,227,227,227,0
|
|
20250331,180300,81887747,227,227,227,227,0
|
|
20250331,180200,81887747,227,227,227,227,0
|
|
20250331,180100,81887747,227,227,227,227,0
|
|
20250331,180000,81887747,227,227,227,227,0
|
|
20250331,175900,81887747,227,227,227,227,0
|
|
20250331,175800,81887747,227,227,227,227,0
|
|
20250331,175700,81887747,227,227,227,227,0
|
|
20250331,175600,81887747,227,227,227,227,0
|
|
20250331,175500,81887747,227,227,227,227,0
|
|
20250331,175400,81887747,227,227,227,227,0
|
|
20250331,175300,81887747,227,227,227,227,0
|
|
20250331,175200,81887747,227,227,227,227,0
|
|
20250331,175100,81887747,227,227,227,227,0
|
|
20250331,175000,81887747,227,227,227,227,0
|
|
20250331,174900,81887747,227,227,227,227,0
|
|
20250331,174800,81887747,227,227,227,227,0
|
|
20250331,174700,81887747,227,227,227,227,0
|
|
20250331,174600,81887747,227,227,227,227,0
|
|
20250331,174500,81887747,227,227,227,227,0
|
|
20250331,174400,81887747,227,227,227,227,0
|
|
20250331,174300,81887747,227,227,227,227,0
|
|
20250331,174200,81887747,227,227,227,227,0
|
|
20250331,174100,81887747,227,227,227,227,0
|
|
20250331,174000,81887747,227,227,227,227,4060
|
|
20250331,173900,81887747,227,227,227,227,0
|
|
20250331,173800,81887747,227,227,227,227,0
|
|
20250331,173700,81887747,227,227,227,227,0
|
|
20250331,173600,81887747,227,227,227,227,0
|
|
20250331,173500,81887747,227,227,227,227,0
|
|
20250331,173400,81887747,227,227,227,227,0
|
|
20250331,173300,81887747,227,227,227,227,0
|
|
20250331,173200,81887747,227,227,227,227,0
|
|
20250331,173100,81887747,227,227,227,227,0
|
|
20250331,173000,81887747,227,227,227,227,0
|
|
20250331,172900,81887747,227,227,227,227,0
|
|
20250331,172800,81887747,227,227,227,227,0
|
|
20250331,172700,81887747,227,227,227,227,0
|
|
20250331,172600,81887747,227,227,227,227,0
|
|
20250331,172500,81887747,227,227,227,227,0
|
|
20250331,172400,81887747,227,227,227,227,0
|
|
20250331,172300,81887747,227,227,227,227,0
|
|
20250331,172200,81887747,227,227,227,227,0
|
|
20250331,172100,81887747,227,227,227,227,0
|
|
20250331,172000,81887747,227,227,227,227,0
|
|
20250331,171900,81887747,227,227,227,227,0
|
|
20250331,171800,81887747,227,227,227,227,0
|
|
20250331,171700,81887747,227,227,227,227,0
|
|
20250331,171600,81887747,227,227,227,227,0
|
|
20250331,171500,81887747,227,227,227,227,0
|
|
20250331,171400,81887747,227,227,227,227,0
|
|
20250331,171300,81887747,227,227,227,227,0
|
|
20250331,171200,81887747,227,227,227,227,0
|
|
20250331,171100,81887747,227,227,227,227,0
|
|
20250331,171000,81887747,227,227,227,227,4060
|
|
20250331,170900,81887747,227,227,227,227,0
|
|
20250331,170800,81887747,227,227,227,227,0
|
|
20250331,170700,81887747,227,227,227,227,0
|
|
20250331,170600,81887747,227,227,227,227,0
|
|
20250331,170500,81887747,227,227,227,227,0
|
|
20250331,170400,81887747,227,227,227,227,0
|
|
20250331,170300,81887747,227,227,227,227,0
|
|
20250331,170200,81887747,227,227,227,227,0
|
|
20250331,170100,81887747,227,227,227,227,0
|
|
20250331,170000,81887747,227,227,227,227,0
|
|
20250331,165900,81887747,227,227,227,227,0
|
|
20250331,165800,81887747,227,227,227,227,0
|
|
20250331,165700,81887747,227,227,227,227,0
|
|
20250331,165600,81887747,227,227,227,227,0
|
|
20250331,165500,81887747,227,227,227,227,0
|
|
20250331,165400,81887747,227,227,227,227,0
|
|
20250331,165300,81887747,227,227,227,227,0
|
|
20250331,165200,81887747,227,227,227,227,0
|
|
20250331,165100,81887747,227,227,227,227,0
|
|
20250331,165000,81887747,227,227,227,227,0
|
|
20250331,164900,81887747,227,227,227,227,0
|
|
20250331,164800,81887747,227,227,227,227,0
|
|
20250331,164700,81887747,227,227,227,227,0
|
|
20250331,164600,81887747,227,227,227,227,0
|
|
20250331,164500,81887747,227,227,227,227,0
|
|
20250331,164400,81887747,227,227,227,227,0
|
|
20250331,164300,81887747,227,227,227,227,0
|
|
20250331,164200,81887747,227,227,227,227,0
|
|
20250331,164100,81887747,227,227,227,227,0
|
|
20250331,164000,81887747,227,227,227,227,4060
|
|
20250331,163900,81887747,227,227,227,227,0
|
|
20250331,163800,81887747,227,227,227,227,0
|
|
20250331,163700,81887747,227,227,227,227,0
|
|
20250331,163600,81887747,227,227,227,227,0
|
|
20250331,163500,81887747,227,227,227,227,0
|
|
20250331,163400,81887747,227,227,227,227,0
|
|
20250331,163300,81887747,227,227,227,227,0
|
|
20250331,163200,81887747,227,227,227,227,0
|
|
20250331,163100,81887747,227,227,227,227,0
|
|
20250331,163000,81887747,227,227,227,227,0
|
|
20250331,162900,81887747,227,227,227,227,0
|
|
20250331,162800,81887747,227,227,227,227,0
|
|
20250331,162700,81887747,227,227,227,227,0
|
|
20250331,162600,81887747,227,227,227,227,0
|
|
20250331,162500,81887747,227,227,227,227,0
|
|
20250331,162400,81887747,227,227,227,227,0
|
|
20250331,162300,81887747,227,227,227,227,0
|
|
20250331,162200,81887747,227,227,227,227,0
|
|
20250331,162100,81887747,227,227,227,227,0
|
|
20250331,162000,81887747,227,227,227,227,0
|
|
20250331,161900,81887747,227,227,227,227,0
|
|
20250331,161800,81887747,227,227,227,227,0
|
|
20250331,161700,81887747,227,227,227,227,0
|
|
20250331,161600,81887747,227,227,227,227,0
|
|
20250331,161500,81887747,227,227,227,227,0
|
|
20250331,161400,81887747,227,227,227,227,0
|
|
20250331,161300,81887747,227,227,227,227,0
|
|
20250331,161200,81887747,227,227,227,227,0
|
|
20250331,161100,81887747,227,227,227,227,0
|
|
20250331,161000,81887747,227,227,227,227,4060
|
|
20250331,160900,81887747,227,227,227,227,0
|
|
20250331,160800,81887747,227,227,227,227,0
|
|
20250331,160700,81887747,227,227,227,227,0
|
|
20250331,160600,81887747,227,227,227,227,0
|
|
20250331,160500,81887747,227,227,227,227,0
|
|
20250331,160400,81887747,227,227,227,227,0
|
|
20250331,160300,81887747,227,227,227,227,0
|
|
20250331,160200,81887747,227,227,227,227,0
|
|
20250331,160100,81887747,227,227,227,227,0
|
|
20250331,160000,81887747,227,227,227,227,0
|
|
20250331,155900,81887747,227,227,227,227,0
|
|
20250331,155800,81887747,227,227,227,227,0
|
|
20250331,155700,81887747,227,227,227,227,0
|
|
20250331,155600,81887747,227,227,227,227,0
|
|
20250331,155500,81887747,227,227,227,227,0
|
|
20250331,155400,81887747,227,227,227,227,0
|
|
20250331,155300,81887747,227,227,227,227,0
|
|
20250331,155200,81887747,227,227,227,227,0
|
|
20250331,155100,81887747,227,227,227,227,0
|
|
20250331,155000,81887747,227,227,227,227,0
|
|
20250331,154900,81887747,227,227,227,227,0
|
|
20250331,154800,81887747,227,227,227,227,0
|
|
20250331,154700,81887747,227,227,227,227,0
|
|
20250331,154600,81887747,227,227,227,227,0
|
|
20250331,154500,81887747,227,227,227,227,0
|
|
20250331,154400,81887747,227,227,227,227,0
|
|
20250331,154300,81887747,227,227,227,227,0
|
|
20250331,154200,81887747,227,227,227,227,0
|
|
20250331,154100,81887747,227,227,227,227,0
|
|
20250331,154000,81887747,227,227,227,227,4060
|
|
20250331,153900,81887747,227,227,227,227,0
|
|
20250331,153800,81887747,227,227,227,227,0
|
|
20250331,153700,81887747,227,227,227,227,0
|
|
20250331,153600,81887747,227,227,227,227,0
|
|
20250331,153500,81887747,227,227,227,227,0
|
|
20250331,153400,81887747,227,227,227,227,0
|
|
20250331,153300,81887747,227,227,227,227,0
|
|
20250331,153200,81887747,227,227,227,227,0
|
|
20250331,153100,81887747,227,227,227,227,0
|
|
20250331,153000,81887747,227,227,227,227,4060
|
|
20250331,152900,80966127,228,228,228,228,0
|
|
20250331,152800,80966127,228,228,228,228,0
|
|
20250331,152700,80966127,228,228,228,228,0
|
|
20250331,152600,80966127,228,228,228,228,0
|
|
20250331,152500,80966127,228,228,228,228,0
|
|
20250331,152400,80966127,228,228,228,228,0
|
|
20250331,152300,80966127,228,228,228,228,0
|
|
20250331,152200,80966127,228,228,228,228,0
|
|
20250331,152100,80966127,228,228,228,228,0
|
|
20250331,152000,80966127,228,228,228,228,0
|
|
20250331,151900,80966127,228,227,228,227,5124
|
|
20250331,151800,79800979,228,228,228,228,0
|
|
20250331,151700,79800979,228,228,228,228,230
|
|
20250331,151600,79748539,228,228,228,228,100
|
|
20250331,151500,79725739,228,228,228,228,726
|
|
20250331,151400,79560211,228,228,228,228,400
|
|
20250331,151300,79469011,228,228,228,228,200
|
|
20250331,151200,79423411,228,228,228,227,205
|
|
20250331,151100,79376672,228,228,228,228,300
|
|
20250331,151000,79308272,228,228,228,228,230
|
|
20250331,150900,79255832,228,228,228,228,200
|
|
20250331,150800,79210232,228,228,228,228,0
|
|
20250331,150700,79210232,228,228,228,228,34
|
|
20250331,150600,79202480,227,227,227,227,0
|
|
20250331,150500,79202480,227,227,227,227,0
|
|
20250331,150400,79202480,227,227,227,227,0
|
|
20250331,150300,79202480,227,227,227,227,0
|
|
20250331,150200,79202480,227,227,227,227,0
|
|
20250331,150100,79202480,227,227,227,227,0
|
|
20250331,150000,79202480,227,227,227,227,0
|
|
20250331,145900,79202480,227,227,227,227,71
|
|
20250331,145800,79186363,228,228,228,228,1195
|
|
20250331,145700,78913903,229,229,229,229,0
|
|
20250331,145600,78913903,229,229,229,229,0
|
|
20250331,145500,78913903,229,229,229,229,0
|
|
20250331,145400,78913903,229,229,229,229,0
|
|
20250331,145300,78913903,229,229,229,229,0
|
|
20250331,145200,78913903,229,229,229,229,0
|
|
20250331,145100,78913903,229,229,229,229,0
|
|
20250331,145000,78913903,229,229,229,229,0
|
|
20250331,144900,78913903,229,229,229,229,0
|
|
20250331,144800,78913903,229,229,229,229,1000
|
|
20250331,144700,78684903,229,228,229,228,3
|
|
20250331,144600,78684217,227,227,227,227,163
|
|
20250331,144500,78647216,228,228,228,228,37
|
|
20250331,144400,78638780,228,228,228,228,0
|
|
20250331,144300,78638780,228,228,228,228,64
|
|
20250331,144200,78624188,228,228,228,228,2035
|
|
20250331,144100,78160208,228,228,228,228,0
|
|
20250331,144000,78160208,228,228,228,228,0
|
|
20250331,143900,78160208,228,228,228,228,0
|
|
20250331,143800,78160208,228,228,228,228,0
|
|
20250331,143700,78160208,228,228,228,228,0
|
|
20250331,143600,78160208,228,228,228,228,0
|
|
20250331,143500,78160208,228,228,228,228,100
|
|
20250331,143400,78137408,227,227,227,227,30
|
|
20250331,143300,78130598,227,228,228,227,202
|
|
20250331,143200,78084543,228,227,228,227,3934
|
|
20250331,143100,77188525,227,227,227,227,844
|
|
20250331,143000,76996937,227,227,227,227,0
|
|
20250331,142900,76996937,227,227,227,227,53
|
|
20250331,142800,76984906,227,227,227,227,0
|
|
20250331,142700,76984906,227,227,227,227,0
|
|
20250331,142600,76984906,227,227,227,227,0
|
|
20250331,142500,76984906,227,227,227,227,1
|
|
20250331,142400,76984679,227,227,227,227,14
|
|
20250331,142300,76981501,227,227,227,227,0
|
|
20250331,142200,76981501,227,227,227,227,0
|
|
20250331,142100,76981501,227,227,227,227,0
|
|
20250331,142000,76981501,227,227,227,227,500
|
|
20250331,141900,76868001,225,225,225,225,0
|
|
20250331,141800,76868001,225,226,226,225,4522
|
|
20250331,141700,75846933,226,226,226,226,0
|
|
20250331,141600,75846933,226,226,226,226,4515
|
|
20250331,141500,74826543,226,226,226,226,0
|
|
20250331,141400,74826543,226,226,226,226,0
|
|
20250331,141300,74826543,226,226,226,226,50
|
|
20250331,141200,74815243,227,227,227,227,6
|
|
20250331,141100,74813881,227,227,227,227,29
|
|
20250331,141000,74807298,228,228,228,228,0
|
|
20250331,140900,74807298,228,228,228,228,0
|
|
20250331,140800,74807298,228,228,228,228,0
|
|
20250331,140700,74807298,228,228,228,228,0
|
|
20250331,140600,74807298,228,228,228,228,0
|
|
20250331,140500,74807298,228,228,228,228,0
|
|
20250331,140400,74807298,228,228,228,228,0
|
|
20250331,140300,74807298,228,227,228,227,2950
|
|
20250331,140200,74137514,226,226,226,226,0
|
|
20250331,140100,74137514,226,226,226,226,0
|
|
20250331,140000,74137514,226,228,228,226,5001
|
|
20250331,135900,73007286,228,227,228,227,1000
|
|
20250331,135800,72779848,227,227,227,227,0
|
|
20250331,135700,72779848,227,227,227,227,0
|
|
20250331,135600,72779848,227,227,227,227,1
|
|
20250331,135500,72779621,228,226,228,226,5002
|
|
20250331,135400,71649166,227,227,227,227,67
|
|
20250331,135300,71633957,228,228,228,228,0
|
|
20250331,135200,71633957,228,228,228,228,0
|
|
20250331,135100,71633957,228,227,228,227,2000
|
|
20250331,135000,71179413,226,226,226,226,0
|
|
20250331,134900,71179413,226,226,226,226,75
|
|
20250331,134800,71162463,227,227,227,227,50
|
|
20250331,134700,71151113,228,228,228,228,0
|
|
20250331,134600,71151113,228,228,228,228,0
|
|
20250331,134500,71151113,228,227,228,227,4010
|
|
20250331,134400,70240330,226,226,226,226,10000
|
|
20250331,134300,67980330,227,227,227,227,0
|
|
20250331,134200,67980330,227,227,227,227,0
|
|
20250331,134100,67980330,227,227,227,227,0
|
|
20250331,134000,67980330,227,227,227,227,16
|
|
20250331,133900,67976698,227,227,227,227,340
|
|
20250331,133800,67899518,227,227,227,227,300
|
|
20250331,133700,67831418,227,227,227,227,0
|
|
20250331,133600,67831418,227,227,227,227,0
|
|
20250331,133500,67831418,227,227,227,227,0
|
|
20250331,133400,67831418,227,227,227,227,0
|
|
20250331,133300,67831418,227,227,227,227,0
|
|
20250331,133200,67831418,227,227,227,227,0
|
|
20250331,133100,67831418,227,227,227,227,0
|
|
20250331,133000,67831418,227,227,227,227,0
|
|
20250331,132900,67831418,227,227,227,227,0
|
|
20250331,132800,67831418,227,228,228,227,557
|
|
20250331,132700,67704978,227,227,227,227,0
|
|
20250331,132600,67704978,227,227,227,227,0
|
|
20250331,132500,67704978,227,227,227,227,0
|
|
20250331,132400,67704978,227,227,227,227,32
|
|
20250331,132300,67697714,226,228,228,226,30211
|
|
20250331,132200,60848518,228,228,228,228,0
|
|
20250331,132100,60848518,228,228,228,228,0
|
|
20250331,132000,60848518,228,228,228,228,0
|
|
20250331,131900,60848518,228,228,228,228,0
|
|
20250331,131800,60848518,228,228,228,228,70
|
|
20250331,131700,60832558,229,229,229,229,1
|
|
20250331,131600,60832329,228,228,228,228,1822
|
|
20250331,131500,60416913,227,227,227,227,0
|
|
20250331,131400,60416913,227,227,227,227,0
|
|
20250331,131300,60416913,227,227,227,227,0
|
|
20250331,131200,60416913,227,227,227,227,20
|
|
20250331,131100,60412373,228,227,228,227,13
|
|
20250331,131000,60409415,228,227,228,227,1703
|
|
20250331,130900,60022813,227,227,228,227,50
|
|
20250331,130800,60011416,227,227,227,227,4
|
|
20250331,130700,60010508,227,227,227,227,900
|
|
20250331,130600,59806208,227,227,227,227,0
|
|
20250331,130500,59806208,227,228,228,227,5994
|
|
20250331,130400,58441104,229,229,229,229,0
|
|
20250331,130300,58441104,229,229,229,229,0
|
|
20250331,130200,58441104,229,229,229,229,4301
|
|
20250331,130100,57456175,230,230,230,230,0
|
|
20250331,130000,57456175,230,230,230,230,0
|
|
20250331,125900,57456175,230,230,230,230,50
|
|
20250331,125800,57444675,229,229,229,229,0
|
|
20250331,125700,57444675,229,229,229,229,0
|
|
20250331,125600,57444675,229,229,229,229,0
|
|
20250331,125500,57444675,229,229,229,229,160
|
|
20250331,125400,57408035,230,230,230,230,50
|
|
20250331,125300,57396535,229,229,229,229,0
|
|
20250331,125200,57396535,229,229,229,229,0
|
|
20250331,125100,57396535,229,229,229,229,0
|
|
20250331,125000,57396535,229,229,229,229,0
|
|
20250331,124900,57396535,229,229,229,229,0
|
|
20250331,124800,57396535,229,229,229,229,500
|
|
20250331,124700,57282035,229,229,229,229,0
|
|
20250331,124600,57282035,229,229,229,229,0
|
|
20250331,124500,57282035,229,229,229,229,0
|
|
20250331,124400,57282035,229,229,229,229,0
|
|
20250331,124300,57282035,229,229,229,229,0
|
|
20250331,124200,57282035,229,229,229,229,0
|
|
20250331,124100,57282035,229,229,229,229,1300
|
|
20250331,124000,56984335,230,230,230,230,0
|
|
20250331,123900,56984335,230,230,230,230,1
|
|
20250331,123800,56984105,229,230,230,229,401
|
|
20250331,123700,56891876,230,230,230,230,0
|
|
20250331,123600,56891876,230,230,230,230,0
|
|
20250331,123500,56891876,230,230,230,230,9
|
|
20250331,123400,56889806,230,230,230,230,0
|
|
20250331,123300,56889806,230,230,230,230,0
|
|
20250331,123200,56889806,230,230,230,230,0
|
|
20250331,123100,56889806,230,230,230,230,0
|
|
20250331,123000,56889806,230,230,230,230,1
|
|
20250331,122900,56889576,229,229,229,229,0
|
|
20250331,122800,56889576,229,230,230,229,7036
|
|
20250331,122700,55278235,230,230,230,230,0
|
|
20250331,122600,55278235,230,230,230,230,8
|
|
20250331,122500,55276395,231,231,231,231,0
|
|
20250331,122400,55276395,231,231,231,231,0
|
|
20250331,122300,55276395,231,231,231,231,0
|
|
20250331,122200,55276395,231,231,231,231,0
|
|
20250331,122100,55276395,231,231,231,231,0
|
|
20250331,122000,55276395,231,231,231,231,0
|
|
20250331,121900,55276395,231,231,231,231,0
|
|
20250331,121800,55276395,231,231,231,231,0
|
|
20250331,121700,55276395,231,231,231,231,0
|
|
20250331,121600,55276395,231,231,231,231,216
|
|
20250331,121500,55226499,229,229,229,229,0
|
|
20250331,121400,55226499,229,229,229,229,8
|
|
20250331,121300,55224667,228,228,228,228,0
|
|
20250331,121200,55224667,228,231,231,228,5001
|
|
20250331,121100,54078917,231,231,231,231,222
|
|
20250331,121000,54027635,232,231,232,231,7
|
|
20250331,120900,54026014,232,232,232,232,3
|
|
20250331,120800,54025318,232,232,232,232,0
|
|
20250331,120700,54025318,232,232,232,232,0
|
|
20250331,120600,54025318,232,232,232,232,0
|
|
20250331,120500,54025318,232,232,232,232,5
|
|
20250331,120400,54024158,231,231,231,231,0
|
|
20250331,120300,54024158,231,231,231,231,0
|
|
20250331,120200,54024158,231,231,231,231,1
|
|
20250331,120100,54023927,232,232,232,232,0
|
|
20250331,120000,54023927,232,232,232,232,0
|
|
20250331,115900,54023927,232,232,232,232,0
|
|
20250331,115800,54023927,232,232,232,232,1
|
|
20250331,115700,54023695,231,231,231,231,7
|
|
20250331,115600,54022078,232,232,232,232,0
|
|
20250331,115500,54022078,232,232,232,232,0
|
|
20250331,115400,54022078,232,232,232,232,2
|
|
20250331,115300,54021614,231,231,231,231,0
|
|
20250331,115200,54021614,231,231,231,231,202
|
|
20250331,115100,53974952,232,231,232,231,2945
|
|
20250331,115000,53292156,231,231,231,231,0
|
|
20250331,114900,53292156,231,231,231,231,1804
|
|
20250331,114800,52875432,231,231,231,231,17
|
|
20250331,114700,52871505,231,231,231,231,1296
|
|
20250331,114600,52572129,231,231,231,231,0
|
|
20250331,114500,52572129,231,229,231,229,2
|
|
20250331,114400,52571669,231,231,231,231,1
|
|
20250331,114300,52571438,231,231,231,231,1
|
|
20250331,114200,52571207,230,230,230,230,694
|
|
20250331,114100,52411587,230,230,230,230,1
|
|
20250331,114000,52411357,229,229,229,229,0
|
|
20250331,113900,52411357,229,229,229,229,0
|
|
20250331,113800,52411357,229,229,229,229,0
|
|
20250331,113700,52411357,229,229,229,229,0
|
|
20250331,113600,52411357,229,229,229,229,0
|
|
20250331,113500,52411357,229,229,229,229,0
|
|
20250331,113400,52411357,229,230,230,229,409
|
|
20250331,113300,52317587,230,230,230,230,0
|
|
20250331,113200,52317587,230,230,230,230,853
|
|
20250331,113100,52121397,229,229,229,229,171
|
|
20250331,113000,52082238,230,230,230,230,0
|
|
20250331,112900,52082238,230,230,230,230,0
|
|
20250331,112800,52082238,230,230,230,230,6
|
|
20250331,112700,52080858,230,230,230,230,101
|
|
20250331,112600,52057628,230,230,230,230,0
|
|
20250331,112500,52057628,230,230,230,230,0
|
|
20250331,112400,52057628,230,230,230,230,0
|
|
20250331,112300,52057628,230,230,230,230,0
|
|
20250331,112200,52057628,230,230,230,230,0
|
|
20250331,112100,52057628,230,230,230,230,0
|
|
20250331,112000,52057628,230,230,230,230,0
|
|
20250331,111900,52057628,230,230,230,230,0
|
|
20250331,111800,52057628,230,230,230,230,0
|
|
20250331,111700,52057628,230,230,230,230,0
|
|
20250331,111600,52057628,230,230,230,230,0
|
|
20250331,111500,52057628,230,230,230,230,0
|
|
20250331,111400,52057628,230,230,230,230,0
|
|
20250331,111300,52057628,230,230,230,230,0
|
|
20250331,111200,52057628,230,230,230,230,0
|
|
20250331,111100,52057628,230,230,230,230,311
|
|
20250331,111000,51986098,230,230,230,230,0
|
|
20250331,110900,51986098,230,230,230,230,0
|
|
20250331,110800,51986098,230,230,230,230,0
|
|
20250331,110700,51986098,230,230,230,230,0
|
|
20250331,110600,51986098,230,230,230,230,0
|
|
20250331,110500,51986098,230,230,230,230,0
|
|
20250331,110400,51986098,230,230,230,230,0
|
|
20250331,110300,51986098,230,230,230,230,870
|
|
20250331,110200,51785998,230,230,230,230,0
|
|
20250331,110100,51785998,230,230,230,230,20
|
|
20250331,110000,51781398,228,228,228,228,0
|
|
20250331,105900,51781398,228,229,229,228,3744
|
|
20250331,105800,50927588,229,229,229,229,1000
|
|
20250331,105700,50698588,229,229,229,229,29
|
|
20250331,105600,50691947,229,229,229,229,2534
|
|
20250331,105500,50111661,229,229,229,229,90
|
|
20250331,105400,50091051,227,229,229,227,11426
|
|
20250331,105300,47478024,229,229,229,229,0
|
|
20250331,105200,47478024,229,230,230,229,221
|
|
20250331,105100,47427372,230,230,230,230,0
|
|
20250331,105000,47427372,230,230,230,230,373
|
|
20250331,104900,47341582,230,230,230,230,0
|
|
20250331,104800,47341582,230,230,230,230,0
|
|
20250331,104700,47341582,230,230,230,230,0
|
|
20250331,104600,47341582,230,230,230,230,0
|
|
20250331,104500,47341582,230,230,230,230,0
|
|
20250331,104400,47341582,230,230,230,230,0
|
|
20250331,104300,47341582,230,230,230,230,14330
|
|
20250331,104200,44045682,230,230,230,230,806
|
|
20250331,104100,43860302,231,231,231,231,0
|
|
20250331,104000,43860302,231,231,231,231,2
|
|
20250331,103900,43859840,231,231,231,231,0
|
|
20250331,103800,43859840,231,231,231,231,0
|
|
20250331,103700,43859840,231,231,231,231,0
|
|
20250331,103600,43859840,231,231,231,231,0
|
|
20250331,103500,43859840,231,231,231,231,0
|
|
20250331,103400,43859840,231,231,231,231,50
|
|
20250331,103300,43848290,232,232,232,232,800
|
|
20250331,103200,43662690,232,232,232,232,1
|
|
20250331,103100,43662458,230,230,230,230,0
|
|
20250331,103000,43662458,230,230,230,230,0
|
|
20250331,102900,43662458,230,231,231,230,9147
|
|
20250331,102800,41553661,232,232,232,232,0
|
|
20250331,102700,41553661,232,232,232,232,0
|
|
20250331,102600,41553661,232,232,232,232,9
|
|
20250331,102500,41551573,232,232,232,232,47
|
|
20250331,102400,41540669,232,232,232,232,0
|
|
20250331,102300,41540669,232,232,232,232,100
|
|
20250331,102200,41517469,232,232,232,232,0
|
|
20250331,102100,41517469,232,232,232,232,0
|
|
20250331,102000,41517469,232,232,232,232,1
|
|
20250331,101900,41517237,231,231,231,231,300
|
|
20250331,101800,41447937,233,233,233,233,0
|
|
20250331,101700,41447937,233,233,233,233,0
|
|
20250331,101600,41447937,233,231,233,231,512
|
|
20250331,101500,41329641,231,231,231,231,0
|
|
20250331,101400,41329641,231,231,231,231,0
|
|
20250331,101300,41329641,231,231,231,231,0
|
|
20250331,101200,41329641,231,233,233,231,16
|
|
20250331,101100,41325915,231,231,231,231,0
|
|
20250331,101000,41325915,231,231,231,231,0
|
|
20250331,100900,41325915,231,232,232,231,100
|
|
20250331,100800,41302804,233,233,233,233,1
|
|
20250331,100700,41302571,233,233,233,233,2257
|
|
20250331,100600,40776690,232,232,232,232,5282
|
|
20250331,100500,39551266,232,232,232,232,2
|
|
20250331,100400,39550802,231,231,231,231,1957
|
|
20250331,100300,39098735,231,230,231,230,1001
|
|
20250331,100200,38868504,230,230,230,230,2
|
|
20250331,100100,38868044,230,230,230,230,0
|
|
20250331,100000,38868044,230,230,230,230,0
|
|
20250331,095900,38868044,230,230,230,230,450
|
|
20250331,095800,38764544,230,230,230,230,769
|
|
20250331,095700,38587674,230,230,230,230,0
|
|
20250331,095600,38587674,230,230,230,230,1315
|
|
20250331,095500,38285224,231,233,233,231,2542
|
|
20250331,095400,37698020,232,233,233,232,601
|
|
20250331,095300,37558587,233,233,233,233,12
|
|
20250331,095200,37555791,231,231,231,231,97
|
|
20250331,095100,37533384,231,231,232,231,334
|
|
20250331,095000,37456123,231,231,231,231,150
|
|
20250331,094900,37421473,231,231,231,231,102
|
|
20250331,094800,37397911,229,230,230,229,1460
|
|
20250331,094700,37062115,229,229,229,229,0
|
|
20250331,094600,37062115,229,229,229,229,0
|
|
20250331,094500,37062115,229,229,229,229,0
|
|
20250331,094400,37062115,229,229,229,229,0
|
|
20250331,094300,37062115,229,229,229,229,0
|
|
20250331,094200,37062115,229,229,229,229,0
|
|
20250331,094100,37062115,229,229,229,229,4000
|
|
20250331,094000,36146115,229,229,229,229,0
|
|
20250331,093900,36146115,229,229,229,229,1440
|
|
20250331,093800,35816355,229,229,229,229,5198
|
|
20250331,093700,34626013,230,230,230,230,1
|
|
20250331,093600,34625783,230,231,231,230,218
|
|
20250331,093500,34575543,229,229,229,229,0
|
|
20250331,093400,34575543,229,230,230,229,13
|
|
20250331,093300,34572561,229,229,229,229,2334
|
|
20250331,093200,34038075,229,231,231,229,5
|
|
20250331,093100,34036922,231,231,231,231,0
|
|
20250331,093000,34036922,231,231,231,229,9530
|
|
20250331,092900,31854466,230,230,230,230,1250
|
|
20250331,092800,31566966,230,228,230,228,1902
|
|
20250331,092700,31133306,229,229,229,228,8193
|
|
20250331,092600,29262309,228,228,228,228,0
|
|
20250331,092500,29262309,228,229,229,228,191
|
|
20250331,092400,29218573,228,225,228,224,20890
|
|
20250331,092300,24506963,225,229,229,224,36502
|
|
20250331,092200,16261259,229,229,229,229,6429
|
|
20250331,092100,14789018,230,230,230,230,3809
|
|
20250331,092000,13912948,230,231,231,230,422
|
|
20250331,091900,13815874,231,232,232,231,1047
|
|
20250331,091800,13573661,232,232,232,232,677
|
|
20250331,091700,13416597,232,230,232,230,5563
|
|
20250331,091600,12136967,230,231,231,230,6364
|
|
20250331,091500,10673246,231,232,232,231,1231
|
|
20250331,091400,10388884,233,232,233,232,539
|
|
20250331,091300,10263835,233,233,233,233,1
|
|
20250331,091200,10263602,231,231,231,231,20
|
|
20250331,091100,10258982,230,230,230,230,12011
|
|
20250331,091000,7496452,230,231,231,230,2617
|
|
20250331,090900,6893305,232,233,233,232,2142
|
|
20250331,090800,6396360,232,232,232,232,335
|
|
20250331,090700,6318640,232,233,233,232,1594
|
|
20250331,090600,5948831,232,234,234,232,6559
|
|
20250331,090500,4420272,234,235,235,234,1669
|
|
20250331,090400,4029725,235,235,235,235,2
|
|
20250331,090300,4029255,235,233,235,233,991
|
|
20250331,090200,3798256,233,236,236,233,11042
|
|
20250331,090100,1207752,237,237,237,237,1734
|
|
20250331,090000,796794,237,237,237,237,3362
|