674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,201100,79688640,6230,6230,6230,6230,171
|
|
20250331,201000,79688640,6230,6230,6230,6230,0
|
|
20250331,200900,79688640,6230,6230,6230,6230,0
|
|
20250331,200800,79688640,6230,6230,6230,6230,0
|
|
20250331,200700,79688640,6230,6230,6230,6230,0
|
|
20250331,200600,79688640,6230,6230,6230,6230,0
|
|
20250331,200500,79688640,6230,6230,6230,6230,0
|
|
20250331,200400,79688640,6230,6230,6230,6230,0
|
|
20250331,200300,79688640,6230,6230,6230,6230,0
|
|
20250331,200200,79688640,6230,6230,6230,6230,0
|
|
20250331,200100,79688640,6230,6230,6230,6230,0
|
|
20250331,200000,79688640,6230,6230,6230,6230,0
|
|
20250331,195900,79688640,6230,6230,6230,6230,0
|
|
20250331,195800,79688640,6230,6230,6230,6230,0
|
|
20250331,195700,79688640,6230,6230,6230,6230,0
|
|
20250331,195600,79688640,6230,6230,6230,6230,0
|
|
20250331,195500,79688640,6230,6230,6230,6230,0
|
|
20250331,195400,79688640,6230,6230,6230,6230,0
|
|
20250331,195300,79688640,6230,6230,6230,6230,0
|
|
20250331,195200,79688640,6230,6230,6230,6230,0
|
|
20250331,195100,79688640,6230,6230,6230,6230,0
|
|
20250331,195000,79688640,6230,6230,6230,6230,0
|
|
20250331,194900,79688640,6230,6230,6230,6230,0
|
|
20250331,194800,79688640,6230,6230,6230,6230,0
|
|
20250331,194700,79688640,6230,6230,6230,6230,0
|
|
20250331,194600,79688640,6230,6230,6230,6230,0
|
|
20250331,194500,79688640,6230,6230,6230,6230,0
|
|
20250331,194400,79688640,6230,6230,6230,6230,0
|
|
20250331,194300,79688640,6230,6230,6230,6230,0
|
|
20250331,194200,79688640,6230,6230,6230,6230,0
|
|
20250331,194100,79688640,6230,6230,6230,6230,171
|
|
20250331,194000,79688640,6230,6230,6230,6230,0
|
|
20250331,193900,79688640,6230,6230,6230,6230,0
|
|
20250331,193800,79688640,6230,6230,6230,6230,0
|
|
20250331,193700,79688640,6230,6230,6230,6230,0
|
|
20250331,193600,79688640,6230,6230,6230,6230,0
|
|
20250331,193500,79688640,6230,6230,6230,6230,0
|
|
20250331,193400,79688640,6230,6230,6230,6230,0
|
|
20250331,193300,79688640,6230,6230,6230,6230,0
|
|
20250331,193200,79688640,6230,6230,6230,6230,0
|
|
20250331,193100,79688640,6230,6230,6230,6230,0
|
|
20250331,193000,79688640,6230,6230,6230,6230,0
|
|
20250331,192900,79688640,6230,6230,6230,6230,0
|
|
20250331,192800,79688640,6230,6230,6230,6230,0
|
|
20250331,192700,79688640,6230,6230,6230,6230,0
|
|
20250331,192600,79688640,6230,6230,6230,6230,0
|
|
20250331,192500,79688640,6230,6230,6230,6230,0
|
|
20250331,192400,79688640,6230,6230,6230,6230,0
|
|
20250331,192300,79688640,6230,6230,6230,6230,0
|
|
20250331,192200,79688640,6230,6230,6230,6230,0
|
|
20250331,192100,79688640,6230,6230,6230,6230,0
|
|
20250331,192000,79688640,6230,6230,6230,6230,0
|
|
20250331,191900,79688640,6230,6230,6230,6230,0
|
|
20250331,191800,79688640,6230,6230,6230,6230,0
|
|
20250331,191700,79688640,6230,6230,6230,6230,0
|
|
20250331,191600,79688640,6230,6230,6230,6230,0
|
|
20250331,191500,79688640,6230,6230,6230,6230,0
|
|
20250331,191400,79688640,6230,6230,6230,6230,0
|
|
20250331,191300,79688640,6230,6230,6230,6230,0
|
|
20250331,191200,79688640,6230,6230,6230,6230,0
|
|
20250331,191100,79688640,6230,6230,6230,6230,171
|
|
20250331,191000,79688640,6230,6230,6230,6230,0
|
|
20250331,190900,79688640,6230,6230,6230,6230,0
|
|
20250331,190800,79688640,6230,6230,6230,6230,0
|
|
20250331,190700,79688640,6230,6230,6230,6230,0
|
|
20250331,190600,79688640,6230,6230,6230,6230,0
|
|
20250331,190500,79688640,6230,6230,6230,6230,0
|
|
20250331,190400,79688640,6230,6230,6230,6230,0
|
|
20250331,190300,79688640,6230,6230,6230,6230,0
|
|
20250331,190200,79688640,6230,6230,6230,6230,0
|
|
20250331,190100,79688640,6230,6230,6230,6230,0
|
|
20250331,190000,79688640,6230,6230,6230,6230,0
|
|
20250331,185900,79688640,6230,6230,6230,6230,0
|
|
20250331,185800,79688640,6230,6230,6230,6230,0
|
|
20250331,185700,79688640,6230,6230,6230,6230,0
|
|
20250331,185600,79688640,6230,6230,6230,6230,0
|
|
20250331,185500,79688640,6230,6230,6230,6230,0
|
|
20250331,185400,79688640,6230,6230,6230,6230,0
|
|
20250331,185300,79688640,6230,6230,6230,6230,0
|
|
20250331,185200,79688640,6230,6230,6230,6230,0
|
|
20250331,185100,79688640,6230,6230,6230,6230,0
|
|
20250331,185000,79688640,6230,6230,6230,6230,0
|
|
20250331,184900,79688640,6230,6230,6230,6230,0
|
|
20250331,184800,79688640,6230,6230,6230,6230,0
|
|
20250331,184700,79688640,6230,6230,6230,6230,0
|
|
20250331,184600,79688640,6230,6230,6230,6230,0
|
|
20250331,184500,79688640,6230,6230,6230,6230,0
|
|
20250331,184400,79688640,6230,6230,6230,6230,0
|
|
20250331,184300,79688640,6230,6230,6230,6230,0
|
|
20250331,184200,79688640,6230,6230,6230,6230,0
|
|
20250331,184100,79688640,6230,6230,6230,6230,171
|
|
20250331,184000,79688640,6230,6230,6230,6230,0
|
|
20250331,183900,79688640,6230,6230,6230,6230,0
|
|
20250331,183800,79688640,6230,6230,6230,6230,0
|
|
20250331,183700,79688640,6230,6230,6230,6230,0
|
|
20250331,183600,79688640,6230,6230,6230,6230,0
|
|
20250331,183500,79688640,6230,6230,6230,6230,0
|
|
20250331,183400,79688640,6230,6230,6230,6230,0
|
|
20250331,183300,79688640,6230,6230,6230,6230,0
|
|
20250331,183200,79688640,6230,6230,6230,6230,0
|
|
20250331,183100,79688640,6230,6230,6230,6230,0
|
|
20250331,183000,79688640,6230,6230,6230,6230,0
|
|
20250331,182900,79688640,6230,6230,6230,6230,0
|
|
20250331,182800,79688640,6230,6230,6230,6230,0
|
|
20250331,182700,79688640,6230,6230,6230,6230,0
|
|
20250331,182600,79688640,6230,6230,6230,6230,0
|
|
20250331,182500,79688640,6230,6230,6230,6230,0
|
|
20250331,182400,79688640,6230,6230,6230,6230,0
|
|
20250331,182300,79688640,6230,6230,6230,6230,0
|
|
20250331,182200,79688640,6230,6230,6230,6230,0
|
|
20250331,182100,79688640,6230,6230,6230,6230,0
|
|
20250331,182000,79688640,6230,6230,6230,6230,0
|
|
20250331,181900,79688640,6230,6230,6230,6230,0
|
|
20250331,181800,79688640,6230,6230,6230,6230,0
|
|
20250331,181700,79688640,6230,6230,6230,6230,0
|
|
20250331,181600,79688640,6230,6230,6230,6230,0
|
|
20250331,181500,79688640,6230,6230,6230,6230,0
|
|
20250331,181400,79688640,6230,6230,6230,6230,0
|
|
20250331,181300,79688640,6230,6230,6230,6230,0
|
|
20250331,181200,79688640,6230,6230,6230,6230,0
|
|
20250331,181100,79688640,6230,6230,6230,6230,171
|
|
20250331,181000,79688640,6230,6230,6230,6230,0
|
|
20250331,180900,79688640,6230,6230,6230,6230,0
|
|
20250331,180800,79688640,6230,6230,6230,6230,0
|
|
20250331,180700,79688640,6230,6230,6230,6230,0
|
|
20250331,180600,79688640,6230,6230,6230,6230,0
|
|
20250331,180500,79688640,6230,6230,6230,6230,0
|
|
20250331,180400,79688640,6230,6230,6230,6230,0
|
|
20250331,180300,79688640,6230,6230,6230,6230,0
|
|
20250331,180200,79688640,6230,6230,6230,6230,0
|
|
20250331,180100,79688640,6230,6230,6230,6230,0
|
|
20250331,180000,79688640,6230,6230,6230,6230,0
|
|
20250331,175900,79688640,6230,6230,6230,6230,0
|
|
20250331,175800,79688640,6230,6230,6230,6230,0
|
|
20250331,175700,79688640,6230,6230,6230,6230,0
|
|
20250331,175600,79688640,6230,6230,6230,6230,0
|
|
20250331,175500,79688640,6230,6230,6230,6230,0
|
|
20250331,175400,79688640,6230,6230,6230,6230,0
|
|
20250331,175300,79688640,6230,6230,6230,6230,0
|
|
20250331,175200,79688640,6230,6230,6230,6230,0
|
|
20250331,175100,79688640,6230,6230,6230,6230,0
|
|
20250331,175000,79688640,6230,6230,6230,6230,0
|
|
20250331,174900,79688640,6230,6230,6230,6230,0
|
|
20250331,174800,79688640,6230,6230,6230,6230,0
|
|
20250331,174700,79688640,6230,6230,6230,6230,0
|
|
20250331,174600,79688640,6230,6230,6230,6230,0
|
|
20250331,174500,79688640,6230,6230,6230,6230,0
|
|
20250331,174400,79688640,6230,6230,6230,6230,0
|
|
20250331,174300,79688640,6230,6230,6230,6230,0
|
|
20250331,174200,79688640,6230,6230,6230,6230,0
|
|
20250331,174100,79688640,6230,6230,6230,6230,171
|
|
20250331,174000,79688640,6230,6230,6230,6230,0
|
|
20250331,173900,79688640,6230,6230,6230,6230,0
|
|
20250331,173800,79688640,6230,6230,6230,6230,0
|
|
20250331,173700,79688640,6230,6230,6230,6230,0
|
|
20250331,173600,79688640,6230,6230,6230,6230,0
|
|
20250331,173500,79688640,6230,6230,6230,6230,0
|
|
20250331,173400,79688640,6230,6230,6230,6230,0
|
|
20250331,173300,79688640,6230,6230,6230,6230,0
|
|
20250331,173200,79688640,6230,6230,6230,6230,0
|
|
20250331,173100,79688640,6230,6230,6230,6230,0
|
|
20250331,173000,79688640,6230,6230,6230,6230,0
|
|
20250331,172900,79688640,6230,6230,6230,6230,0
|
|
20250331,172800,79688640,6230,6230,6230,6230,0
|
|
20250331,172700,79688640,6230,6230,6230,6230,0
|
|
20250331,172600,79688640,6230,6230,6230,6230,0
|
|
20250331,172500,79688640,6230,6230,6230,6230,0
|
|
20250331,172400,79688640,6230,6230,6230,6230,0
|
|
20250331,172300,79688640,6230,6230,6230,6230,0
|
|
20250331,172200,79688640,6230,6230,6230,6230,0
|
|
20250331,172100,79688640,6230,6230,6230,6230,0
|
|
20250331,172000,79688640,6230,6230,6230,6230,0
|
|
20250331,171900,79688640,6230,6230,6230,6230,0
|
|
20250331,171800,79688640,6230,6230,6230,6230,0
|
|
20250331,171700,79688640,6230,6230,6230,6230,0
|
|
20250331,171600,79688640,6230,6230,6230,6230,0
|
|
20250331,171500,79688640,6230,6230,6230,6230,0
|
|
20250331,171400,79688640,6230,6230,6230,6230,0
|
|
20250331,171300,79688640,6230,6230,6230,6230,0
|
|
20250331,171200,79688640,6230,6230,6230,6230,0
|
|
20250331,171100,79688640,6230,6230,6230,6230,171
|
|
20250331,171000,79688640,6230,6230,6230,6230,0
|
|
20250331,170900,79688640,6230,6230,6230,6230,0
|
|
20250331,170800,79688640,6230,6230,6230,6230,0
|
|
20250331,170700,79688640,6230,6230,6230,6230,0
|
|
20250331,170600,79688640,6230,6230,6230,6230,0
|
|
20250331,170500,79688640,6230,6230,6230,6230,0
|
|
20250331,170400,79688640,6230,6230,6230,6230,0
|
|
20250331,170300,79688640,6230,6230,6230,6230,0
|
|
20250331,170200,79688640,6230,6230,6230,6230,0
|
|
20250331,170100,79688640,6230,6230,6230,6230,0
|
|
20250331,170000,79688640,6230,6230,6230,6230,0
|
|
20250331,165900,79688640,6230,6230,6230,6230,0
|
|
20250331,165800,79688640,6230,6230,6230,6230,0
|
|
20250331,165700,79688640,6230,6230,6230,6230,0
|
|
20250331,165600,79688640,6230,6230,6230,6230,0
|
|
20250331,165500,79688640,6230,6230,6230,6230,0
|
|
20250331,165400,79688640,6230,6230,6230,6230,0
|
|
20250331,165300,79688640,6230,6230,6230,6230,0
|
|
20250331,165200,79688640,6230,6230,6230,6230,0
|
|
20250331,165100,79688640,6230,6230,6230,6230,0
|
|
20250331,165000,79688640,6230,6230,6230,6230,0
|
|
20250331,164900,79688640,6230,6230,6230,6230,0
|
|
20250331,164800,79688640,6230,6230,6230,6230,0
|
|
20250331,164700,79688640,6230,6230,6230,6230,0
|
|
20250331,164600,79688640,6230,6230,6230,6230,0
|
|
20250331,164500,79688640,6230,6230,6230,6230,0
|
|
20250331,164400,79688640,6230,6230,6230,6230,0
|
|
20250331,164300,79688640,6230,6230,6230,6230,0
|
|
20250331,164200,79688640,6230,6230,6230,6230,0
|
|
20250331,164100,79688640,6230,6230,6230,6230,171
|
|
20250331,164000,79688640,6230,6230,6230,6230,0
|
|
20250331,163900,79688640,6230,6230,6230,6230,0
|
|
20250331,163800,79688640,6230,6230,6230,6230,0
|
|
20250331,163700,79688640,6230,6230,6230,6230,0
|
|
20250331,163600,79688640,6230,6230,6230,6230,0
|
|
20250331,163500,79688640,6230,6230,6230,6230,0
|
|
20250331,163400,79688640,6230,6230,6230,6230,0
|
|
20250331,163300,79688640,6230,6230,6230,6230,0
|
|
20250331,163200,79688640,6230,6230,6230,6230,0
|
|
20250331,163100,79688640,6230,6230,6230,6230,0
|
|
20250331,163000,79688640,6230,6230,6230,6230,0
|
|
20250331,162900,79688640,6230,6230,6230,6230,0
|
|
20250331,162800,79688640,6230,6230,6230,6230,0
|
|
20250331,162700,79688640,6230,6230,6230,6230,0
|
|
20250331,162600,79688640,6230,6230,6230,6230,0
|
|
20250331,162500,79688640,6230,6230,6230,6230,0
|
|
20250331,162400,79688640,6230,6230,6230,6230,0
|
|
20250331,162300,79688640,6230,6230,6230,6230,0
|
|
20250331,162200,79688640,6230,6230,6230,6230,0
|
|
20250331,162100,79688640,6230,6230,6230,6230,0
|
|
20250331,162000,79688640,6230,6230,6230,6230,0
|
|
20250331,161900,79688640,6230,6230,6230,6230,0
|
|
20250331,161800,79688640,6230,6230,6230,6230,0
|
|
20250331,161700,79688640,6230,6230,6230,6230,0
|
|
20250331,161600,79688640,6230,6230,6230,6230,0
|
|
20250331,161500,79688640,6230,6230,6230,6230,0
|
|
20250331,161400,79688640,6230,6230,6230,6230,0
|
|
20250331,161300,79688640,6230,6230,6230,6230,0
|
|
20250331,161200,79688640,6230,6230,6230,6230,0
|
|
20250331,161100,79688640,6230,6230,6230,6230,171
|
|
20250331,161000,79688640,6230,6230,6230,6230,0
|
|
20250331,160900,79688640,6230,6230,6230,6230,0
|
|
20250331,160800,79688640,6230,6230,6230,6230,0
|
|
20250331,160700,79688640,6230,6230,6230,6230,0
|
|
20250331,160600,79688640,6230,6230,6230,6230,0
|
|
20250331,160500,79688640,6230,6230,6230,6230,0
|
|
20250331,160400,79688640,6230,6230,6230,6230,0
|
|
20250331,160300,79688640,6230,6230,6230,6230,0
|
|
20250331,160200,79688640,6230,6230,6230,6230,0
|
|
20250331,160100,79688640,6230,6230,6230,6230,0
|
|
20250331,160000,79688640,6230,6230,6230,6230,0
|
|
20250331,155900,79688640,6230,6230,6230,6230,0
|
|
20250331,155800,79688640,6230,6230,6230,6230,0
|
|
20250331,155700,79688640,6230,6230,6230,6230,0
|
|
20250331,155600,79688640,6230,6230,6230,6230,0
|
|
20250331,155500,79688640,6230,6230,6230,6230,0
|
|
20250331,155400,79688640,6230,6230,6230,6230,0
|
|
20250331,155300,79688640,6230,6230,6230,6230,0
|
|
20250331,155200,79688640,6230,6230,6230,6230,0
|
|
20250331,155100,79688640,6230,6230,6230,6230,0
|
|
20250331,155000,79688640,6230,6230,6230,6230,0
|
|
20250331,154900,79688640,6230,6230,6230,6230,0
|
|
20250331,154800,79688640,6230,6230,6230,6230,0
|
|
20250331,154700,79688640,6230,6230,6230,6230,0
|
|
20250331,154600,79688640,6230,6230,6230,6230,0
|
|
20250331,154500,79688640,6230,6230,6230,6230,0
|
|
20250331,154400,79688640,6230,6230,6230,6230,0
|
|
20250331,154300,79688640,6230,6230,6230,6230,0
|
|
20250331,154200,79688640,6230,6230,6230,6230,0
|
|
20250331,154100,79688640,6230,6230,6230,6230,171
|
|
20250331,154000,79688640,6230,6230,6230,6230,0
|
|
20250331,153900,79688640,6230,6230,6230,6230,0
|
|
20250331,153800,79688640,6230,6230,6230,6230,0
|
|
20250331,153700,79688640,6230,6230,6230,6230,0
|
|
20250331,153600,79688640,6230,6230,6230,6230,0
|
|
20250331,153500,79688640,6230,6230,6230,6230,0
|
|
20250331,153400,79688640,6230,6230,6230,6230,0
|
|
20250331,153300,79688640,6230,6230,6230,6230,0
|
|
20250331,153200,79688640,6230,6230,6230,6230,0
|
|
20250331,153100,79688640,6230,6230,6230,6230,0
|
|
20250331,153000,79688640,6230,6230,6230,6230,171
|
|
20250331,152900,78623310,6250,6250,6250,6250,0
|
|
20250331,152800,78623310,6250,6250,6250,6250,0
|
|
20250331,152700,78623310,6250,6250,6250,6250,0
|
|
20250331,152600,78623310,6250,6250,6250,6250,0
|
|
20250331,152500,78623310,6250,6250,6250,6250,0
|
|
20250331,152400,78623310,6250,6250,6250,6250,0
|
|
20250331,152300,78623310,6250,6250,6250,6250,0
|
|
20250331,152200,78623310,6250,6250,6250,6250,0
|
|
20250331,152100,78623310,6250,6250,6250,6250,0
|
|
20250331,152000,78623310,6250,6250,6250,6250,0
|
|
20250331,151900,78623310,6250,6190,6250,6190,200
|
|
20250331,151800,77381150,6230,6170,6230,6170,650
|
|
20250331,151700,73359140,6180,6070,6180,6030,1969
|
|
20250331,151600,61296920,6030,6080,6080,6020,1587
|
|
20250331,151500,51713950,6110,6110,6110,6110,0
|
|
20250331,151400,51713950,6110,6110,6110,6110,0
|
|
20250331,151300,51713950,6110,6110,6110,6110,0
|
|
20250331,151200,51713950,6110,6110,6110,6110,0
|
|
20250331,151100,51713950,6110,6110,6110,6110,10
|
|
20250331,151000,51652850,6120,6120,6120,6120,0
|
|
20250331,150900,51652850,6120,6120,6120,6120,0
|
|
20250331,150800,51652850,6120,6120,6120,6120,0
|
|
20250331,150700,51652850,6120,6120,6120,6120,0
|
|
20250331,150600,51652850,6120,6120,6120,6120,0
|
|
20250331,150500,51652850,6120,6120,6120,6120,0
|
|
20250331,150400,51652850,6120,6120,6120,6120,0
|
|
20250331,150300,51652850,6120,6120,6120,6120,0
|
|
20250331,150200,51652850,6120,6120,6120,6120,0
|
|
20250331,150100,51652850,6120,6120,6120,6120,0
|
|
20250331,150000,51652850,6120,6120,6120,6120,0
|
|
20250331,145900,51652850,6120,6120,6120,6120,0
|
|
20250331,145800,51652850,6120,6120,6120,6120,0
|
|
20250331,145700,51652850,6120,6120,6120,6120,0
|
|
20250331,145600,51652850,6120,6120,6120,6120,0
|
|
20250331,145500,51652850,6120,6120,6120,6120,0
|
|
20250331,145400,51652850,6120,6120,6120,6120,0
|
|
20250331,145300,51652850,6120,6110,6120,6110,15
|
|
20250331,145200,51561160,6110,6110,6110,6110,71
|
|
20250331,145100,51127350,6130,6130,6130,6130,0
|
|
20250331,145000,51127350,6130,6130,6130,6130,0
|
|
20250331,144900,51127350,6130,6130,6130,6130,0
|
|
20250331,144800,51127350,6130,6130,6130,6130,0
|
|
20250331,144700,51127350,6130,6130,6130,6130,0
|
|
20250331,144600,51127350,6130,6130,6130,6130,0
|
|
20250331,144500,51127350,6130,6130,6130,6130,0
|
|
20250331,144400,51127350,6130,6130,6130,6130,0
|
|
20250331,144300,51127350,6130,6130,6130,6130,0
|
|
20250331,144200,51127350,6130,6130,6130,6130,0
|
|
20250331,144100,51127350,6130,6130,6130,6130,0
|
|
20250331,144000,51127350,6130,6130,6130,6130,0
|
|
20250331,143900,51127350,6130,6130,6130,6130,0
|
|
20250331,143800,51127350,6130,6130,6130,6130,0
|
|
20250331,143700,51127350,6130,6130,6130,6130,0
|
|
20250331,143600,51127350,6130,6130,6130,6130,0
|
|
20250331,143500,51127350,6130,6130,6130,6130,0
|
|
20250331,143400,51127350,6130,6130,6130,6130,0
|
|
20250331,143300,51127350,6130,6130,6130,6130,0
|
|
20250331,143200,51127350,6130,6130,6130,6130,0
|
|
20250331,143100,51127350,6130,6130,6130,6130,0
|
|
20250331,143000,51127350,6130,6130,6130,6130,0
|
|
20250331,142900,51127350,6130,6120,6130,6120,50
|
|
20250331,142800,50821250,6130,6130,6130,6130,0
|
|
20250331,142700,50821250,6130,6120,6130,6120,115
|
|
20250331,142600,50117410,6120,6120,6120,6120,0
|
|
20250331,142500,50117410,6120,6120,6120,6120,0
|
|
20250331,142400,50117410,6120,6120,6120,6120,0
|
|
20250331,142300,50117410,6120,6120,6120,6120,0
|
|
20250331,142200,50117410,6120,6090,6120,6070,130
|
|
20250331,142100,49327860,6140,6140,6140,6140,0
|
|
20250331,142000,49327860,6140,6140,6140,6140,0
|
|
20250331,141900,49327860,6140,6140,6140,6140,0
|
|
20250331,141800,49327860,6140,6140,6140,6140,0
|
|
20250331,141700,49327860,6140,6140,6140,6140,0
|
|
20250331,141600,49327860,6140,6140,6140,6140,0
|
|
20250331,141500,49327860,6140,6140,6140,6140,0
|
|
20250331,141400,49327860,6140,6140,6140,6140,0
|
|
20250331,141300,49327860,6140,6140,6140,6140,0
|
|
20250331,141200,49327860,6140,6140,6140,6140,0
|
|
20250331,141100,49327860,6140,6140,6140,6140,0
|
|
20250331,141000,49327860,6140,6140,6140,6140,0
|
|
20250331,140900,49327860,6140,6140,6140,6140,0
|
|
20250331,140800,49327860,6140,6080,6140,6080,200
|
|
20250331,140700,48106440,6080,6070,6120,6070,321
|
|
20250331,140600,46157720,6140,6130,6140,6130,15
|
|
20250331,140500,46065760,6130,6070,6140,6070,364
|
|
20250331,140400,43842880,6070,6070,6110,6070,313
|
|
20250331,140300,41942070,6140,6120,6140,6070,154
|
|
20250331,140200,41004270,6140,6100,6140,6100,100
|
|
20250331,140100,40392930,6100,6120,6140,6060,798
|
|
20250331,140000,35541070,6130,6130,6130,6130,0
|
|
20250331,135900,35541070,6130,6130,6130,6130,0
|
|
20250331,135800,35541070,6130,6130,6130,6130,0
|
|
20250331,135700,35541070,6130,6130,6130,6130,0
|
|
20250331,135600,35541070,6130,6130,6130,6130,0
|
|
20250331,135500,35541070,6130,6130,6130,6130,0
|
|
20250331,135400,35541070,6130,6130,6130,6130,0
|
|
20250331,135300,35541070,6130,6130,6130,6130,0
|
|
20250331,135200,35541070,6130,6110,6130,6070,216
|
|
20250331,135100,34221030,6110,6110,6110,6110,0
|
|
20250331,135000,34221030,6110,6110,6110,6110,0
|
|
20250331,134900,34221030,6110,6110,6110,6110,0
|
|
20250331,134800,34221030,6110,6110,6110,6110,0
|
|
20250331,134700,34221030,6110,6110,6110,6110,0
|
|
20250331,134600,34221030,6110,6110,6110,6110,0
|
|
20250331,134500,34221030,6110,6110,6110,6110,0
|
|
20250331,134400,34221030,6110,6110,6110,6110,1
|
|
20250331,134300,34214920,6130,6130,6130,6130,0
|
|
20250331,134200,34214920,6130,6130,6130,6130,0
|
|
20250331,134100,34214920,6130,6130,6130,6130,0
|
|
20250331,134000,34214920,6130,6130,6130,6130,0
|
|
20250331,133900,34214920,6130,6130,6130,6130,0
|
|
20250331,133800,34214920,6130,6130,6130,6130,0
|
|
20250331,133700,34214920,6130,6130,6130,6130,0
|
|
20250331,133600,34214920,6130,6130,6130,6130,0
|
|
20250331,133500,34214920,6130,6130,6130,6130,0
|
|
20250331,133400,34214920,6130,6130,6130,6130,0
|
|
20250331,133300,34214920,6130,6130,6130,6130,0
|
|
20250331,133200,34214920,6130,6130,6130,6130,0
|
|
20250331,133100,34214920,6130,6130,6130,6130,0
|
|
20250331,133000,34214920,6130,6130,6130,6130,0
|
|
20250331,132900,34214920,6130,6130,6130,6130,0
|
|
20250331,132800,34214920,6130,6130,6130,6130,0
|
|
20250331,132700,34214920,6130,6130,6130,6130,0
|
|
20250331,132600,34214920,6130,6130,6130,6130,0
|
|
20250331,132500,34214920,6130,6130,6130,6130,0
|
|
20250331,132400,34214920,6130,6130,6130,6130,0
|
|
20250331,132300,34214920,6130,6130,6130,6130,0
|
|
20250331,132200,34214920,6130,6130,6130,6130,0
|
|
20250331,132100,34214920,6130,6130,6130,6130,0
|
|
20250331,132000,34214920,6130,6130,6130,6130,0
|
|
20250331,131900,34214920,6130,6090,6130,6090,95
|
|
20250331,131800,33636180,6090,6090,6090,6090,0
|
|
20250331,131700,33636180,6090,6070,6090,6070,118
|
|
20250331,131600,32919900,6070,6070,6070,6070,6
|
|
20250331,131500,32883480,6120,6120,6120,6120,0
|
|
20250331,131400,32883480,6120,6120,6120,6120,0
|
|
20250331,131300,32883480,6120,6120,6120,6120,0
|
|
20250331,131200,32883480,6120,6120,6120,6120,1
|
|
20250331,131100,32877360,6070,6070,6070,6070,0
|
|
20250331,131000,32877360,6070,6080,6080,6070,8
|
|
20250331,130900,32828730,6140,6140,6140,6140,0
|
|
20250331,130800,32828730,6140,6140,6140,6140,0
|
|
20250331,130700,32828730,6140,6140,6140,6140,0
|
|
20250331,130600,32828730,6140,6070,6140,6070,136
|
|
20250331,130500,31997510,6080,6080,6080,6080,74
|
|
20250331,130400,31547590,6090,6090,6090,6090,12
|
|
20250331,130300,31474510,6130,6130,6130,6130,0
|
|
20250331,130200,31474510,6130,6130,6130,6130,0
|
|
20250331,130100,31474510,6130,6130,6130,6130,0
|
|
20250331,130000,31474510,6130,6120,6130,6120,10
|
|
20250331,125900,31413280,6120,6090,6120,6080,351
|
|
20250331,125800,29277700,6140,6140,6140,6140,0
|
|
20250331,125700,29277700,6140,6140,6140,6140,0
|
|
20250331,125600,29277700,6140,6140,6140,6140,0
|
|
20250331,125500,29277700,6140,6140,6140,6140,0
|
|
20250331,125400,29277700,6140,6140,6140,6140,0
|
|
20250331,125300,29277700,6140,6140,6140,6140,0
|
|
20250331,125200,29277700,6140,6140,6140,6140,0
|
|
20250331,125100,29277700,6140,6140,6140,6140,0
|
|
20250331,125000,29277700,6140,6140,6140,6140,1
|
|
20250331,124900,29271560,6090,6090,6090,6090,107
|
|
20250331,124800,28619930,6090,6100,6100,6090,72
|
|
20250331,124700,28181250,6140,6140,6140,6140,0
|
|
20250331,124600,28181250,6140,6140,6140,6140,0
|
|
20250331,124500,28181250,6140,6140,6140,6140,0
|
|
20250331,124400,28181250,6140,6140,6140,6140,0
|
|
20250331,124300,28181250,6140,6140,6140,6140,0
|
|
20250331,124200,28181250,6140,6140,6140,6140,0
|
|
20250331,124100,28181250,6140,6140,6140,6140,0
|
|
20250331,124000,28181250,6140,6140,6140,6140,0
|
|
20250331,123900,28181250,6140,6140,6140,6140,0
|
|
20250331,123800,28181250,6140,6140,6140,6140,0
|
|
20250331,123700,28181250,6140,6140,6140,6140,0
|
|
20250331,123600,28181250,6140,6140,6140,6140,1
|
|
20250331,123500,28175110,6120,6120,6120,6120,2
|
|
20250331,123400,28162870,6150,6150,6150,6150,0
|
|
20250331,123300,28162870,6150,6150,6150,6150,0
|
|
20250331,123200,28162870,6150,6150,6150,6150,0
|
|
20250331,123100,28162870,6150,6150,6150,6150,0
|
|
20250331,123000,28162870,6150,6150,6150,6150,0
|
|
20250331,122900,28162870,6150,6150,6150,6150,0
|
|
20250331,122800,28162870,6150,6150,6150,6150,0
|
|
20250331,122700,28162870,6150,6150,6150,6150,0
|
|
20250331,122600,28162870,6150,6150,6150,6150,0
|
|
20250331,122500,28162870,6150,6150,6150,6150,0
|
|
20250331,122400,28162870,6150,6150,6150,6150,0
|
|
20250331,122300,28162870,6150,6150,6150,6150,0
|
|
20250331,122200,28162870,6150,6150,6150,6150,0
|
|
20250331,122100,28162870,6150,6150,6150,6150,0
|
|
20250331,122000,28162870,6150,6150,6150,6150,0
|
|
20250331,121900,28162870,6150,6150,6150,6150,0
|
|
20250331,121800,28162870,6150,6150,6150,6150,0
|
|
20250331,121700,28162870,6150,6150,6150,6150,0
|
|
20250331,121600,28162870,6150,6150,6150,6150,0
|
|
20250331,121500,28162870,6150,6150,6150,6150,0
|
|
20250331,121400,28162870,6150,6150,6150,6150,0
|
|
20250331,121300,28162870,6150,6150,6150,6150,0
|
|
20250331,121200,28162870,6150,6150,6150,6150,0
|
|
20250331,121100,28162870,6150,6150,6150,6150,0
|
|
20250331,121000,28162870,6150,6120,6150,6120,11
|
|
20250331,120900,28095520,6150,6150,6150,6150,0
|
|
20250331,120800,28095520,6150,6150,6150,6150,0
|
|
20250331,120700,28095520,6150,6150,6150,6150,0
|
|
20250331,120600,28095520,6150,6150,6150,6150,0
|
|
20250331,120500,28095520,6150,6150,6150,6150,0
|
|
20250331,120400,28095520,6150,6150,6150,6150,0
|
|
20250331,120300,28095520,6150,6150,6150,6150,0
|
|
20250331,120200,28095520,6150,6150,6150,6150,0
|
|
20250331,120100,28095520,6150,6150,6150,6150,0
|
|
20250331,120000,28095520,6150,6150,6150,6150,0
|
|
20250331,115900,28095520,6150,6150,6150,6150,1
|
|
20250331,115800,28089370,6150,6150,6150,6150,0
|
|
20250331,115700,28089370,6150,6150,6150,6150,0
|
|
20250331,115600,28089370,6150,6150,6150,6150,0
|
|
20250331,115500,28089370,6150,6150,6150,6150,0
|
|
20250331,115400,28089370,6150,6150,6150,6150,1
|
|
20250331,115300,28083220,6130,6130,6130,6130,6
|
|
20250331,115200,28046440,6160,6160,6160,6160,0
|
|
20250331,115100,28046440,6160,6160,6160,6160,0
|
|
20250331,115000,28046440,6160,6130,6160,6130,180
|
|
20250331,114900,26943010,6170,6170,6170,6170,0
|
|
20250331,114800,26943010,6170,6170,6170,6170,0
|
|
20250331,114700,26943010,6170,6170,6170,6170,0
|
|
20250331,114600,26943010,6170,6170,6170,6170,0
|
|
20250331,114500,26943010,6170,6170,6170,6170,0
|
|
20250331,114400,26943010,6170,6170,6170,6170,0
|
|
20250331,114300,26943010,6170,6170,6170,6170,0
|
|
20250331,114200,26943010,6170,6170,6170,6170,0
|
|
20250331,114100,26943010,6170,6170,6170,6170,0
|
|
20250331,114000,26943010,6170,6170,6170,6170,0
|
|
20250331,113900,26943010,6170,6170,6170,6170,0
|
|
20250331,113800,26943010,6170,6170,6170,6170,0
|
|
20250331,113700,26943010,6170,6170,6170,6170,0
|
|
20250331,113600,26943010,6170,6170,6170,6170,0
|
|
20250331,113500,26943010,6170,6170,6170,6170,0
|
|
20250331,113400,26943010,6170,6170,6170,6170,0
|
|
20250331,113300,26943010,6170,6170,6170,6170,0
|
|
20250331,113200,26943010,6170,6170,6170,6170,2
|
|
20250331,113100,26930670,6170,6170,6170,6170,0
|
|
20250331,113000,26930670,6170,6170,6170,6170,0
|
|
20250331,112900,26930670,6170,6170,6170,6170,0
|
|
20250331,112800,26930670,6170,6170,6170,6170,0
|
|
20250331,112700,26930670,6170,6170,6170,6170,0
|
|
20250331,112600,26930670,6170,6170,6170,6170,0
|
|
20250331,112500,26930670,6170,6170,6170,6170,0
|
|
20250331,112400,26930670,6170,6170,6170,6170,0
|
|
20250331,112300,26930670,6170,6170,6170,6170,0
|
|
20250331,112200,26930670,6170,6170,6170,6170,0
|
|
20250331,112100,26930670,6170,6170,6170,6170,0
|
|
20250331,112000,26930670,6170,6170,6170,6170,3
|
|
20250331,111900,26912160,6170,6170,6170,6170,0
|
|
20250331,111800,26912160,6170,6170,6170,6170,0
|
|
20250331,111700,26912160,6170,6170,6170,6170,0
|
|
20250331,111600,26912160,6170,6170,6170,6170,0
|
|
20250331,111500,26912160,6170,6170,6170,6170,0
|
|
20250331,111400,26912160,6170,6170,6170,6170,0
|
|
20250331,111300,26912160,6170,6170,6170,6170,0
|
|
20250331,111200,26912160,6170,6130,6170,6130,751
|
|
20250331,111100,22308490,6130,6130,6130,6130,0
|
|
20250331,111000,22308490,6130,6130,6130,6130,0
|
|
20250331,110900,22308490,6130,6130,6130,6130,0
|
|
20250331,110800,22308490,6130,6130,6130,6130,0
|
|
20250331,110700,22308490,6130,6130,6130,6130,0
|
|
20250331,110600,22308490,6130,6130,6130,6130,0
|
|
20250331,110500,22308490,6130,6130,6130,6130,0
|
|
20250331,110400,22308490,6130,6130,6130,6130,5
|
|
20250331,110300,22277840,6130,6130,6130,6130,0
|
|
20250331,110200,22277840,6130,6130,6130,6130,0
|
|
20250331,110100,22277840,6130,6100,6130,6100,4
|
|
20250331,110000,22253410,6130,6130,6130,6130,0
|
|
20250331,105900,22253410,6130,6130,6130,6130,1
|
|
20250331,105800,22247280,6100,6100,6100,6100,328
|
|
20250331,105700,20246480,6130,6130,6130,6130,0
|
|
20250331,105600,20246480,6130,6130,6130,6130,0
|
|
20250331,105500,20246480,6130,6130,6130,6130,0
|
|
20250331,105400,20246480,6130,6130,6130,6130,0
|
|
20250331,105300,20246480,6130,6130,6130,6130,0
|
|
20250331,105200,20246480,6130,6130,6130,6130,0
|
|
20250331,105100,20246480,6130,6130,6130,6130,0
|
|
20250331,105000,20246480,6130,6130,6130,6130,0
|
|
20250331,104900,20246480,6130,6130,6130,6130,0
|
|
20250331,104800,20246480,6130,6130,6130,6130,0
|
|
20250331,104700,20246480,6130,6130,6130,6130,0
|
|
20250331,104600,20246480,6130,6130,6130,6130,0
|
|
20250331,104500,20246480,6130,6130,6130,6130,0
|
|
20250331,104400,20246480,6130,6130,6130,6130,0
|
|
20250331,104300,20246480,6130,6130,6130,6130,0
|
|
20250331,104200,20246480,6130,6130,6130,6130,0
|
|
20250331,104100,20246480,6130,6130,6130,6130,0
|
|
20250331,104000,20246480,6130,6130,6130,6130,1
|
|
20250331,103900,20240350,6100,6100,6100,6100,13
|
|
20250331,103800,20161050,6130,6130,6130,6130,0
|
|
20250331,103700,20161050,6130,6130,6130,6130,0
|
|
20250331,103600,20161050,6130,6130,6130,6130,1
|
|
20250331,103500,20154920,6100,6120,6120,6100,2274
|
|
20250331,103400,6266090,6130,6130,6130,6130,0
|
|
20250331,103300,6266090,6130,6130,6130,6130,0
|
|
20250331,103200,6266090,6130,6130,6130,6130,4
|
|
20250331,103100,6241570,6130,6130,6130,6130,0
|
|
20250331,103000,6241570,6130,6130,6130,6130,0
|
|
20250331,102900,6241570,6130,6130,6130,6130,0
|
|
20250331,102800,6241570,6130,6130,6130,6130,0
|
|
20250331,102700,6241570,6130,6130,6130,6130,0
|
|
20250331,102600,6241570,6130,6130,6130,6130,20
|
|
20250331,102500,6118970,6130,6130,6130,6130,0
|
|
20250331,102400,6118970,6130,6130,6130,6130,0
|
|
20250331,102300,6118970,6130,6130,6130,6130,0
|
|
20250331,102200,6118970,6130,6130,6130,6130,0
|
|
20250331,102100,6118970,6130,6130,6130,6130,7
|
|
20250331,102000,6076060,6130,6130,6130,6130,0
|
|
20250331,101900,6076060,6130,6130,6130,6130,0
|
|
20250331,101800,6076060,6130,6130,6130,6130,1
|
|
20250331,101700,6069930,6120,6120,6120,6120,0
|
|
20250331,101600,6069930,6120,6120,6120,6120,0
|
|
20250331,101500,6069930,6120,6120,6120,6120,0
|
|
20250331,101400,6069930,6120,6120,6120,6120,0
|
|
20250331,101300,6069930,6120,6120,6120,6120,2
|
|
20250331,101200,6057690,6130,6130,6130,6130,0
|
|
20250331,101100,6057690,6130,6130,6130,6130,0
|
|
20250331,101000,6057690,6130,6130,6130,6130,0
|
|
20250331,100900,6057690,6130,6130,6130,6130,50
|
|
20250331,100800,5751190,6130,6130,6130,6130,0
|
|
20250331,100700,5751190,6130,6130,6130,6130,0
|
|
20250331,100600,5751190,6130,6130,6130,6130,0
|
|
20250331,100500,5751190,6130,6130,6130,6130,1
|
|
20250331,100400,5745060,6120,6120,6120,6120,0
|
|
20250331,100300,5745060,6120,6120,6120,6120,0
|
|
20250331,100200,5745060,6120,6120,6120,6120,0
|
|
20250331,100100,5745060,6120,6120,6120,6120,24
|
|
20250331,100000,5598180,6130,6130,6130,6130,0
|
|
20250331,095900,5598180,6130,6130,6130,6130,0
|
|
20250331,095800,5598180,6130,6130,6130,6130,50
|
|
20250331,095700,5291680,6170,6170,6170,6170,0
|
|
20250331,095600,5291680,6170,6170,6170,6170,0
|
|
20250331,095500,5291680,6170,6170,6170,6170,0
|
|
20250331,095400,5291680,6170,6170,6170,6170,0
|
|
20250331,095300,5291680,6170,6170,6170,6170,0
|
|
20250331,095200,5291680,6170,6170,6170,6170,0
|
|
20250331,095100,5291680,6170,6170,6170,6170,8
|
|
20250331,095000,5242320,6170,6170,6170,6170,1
|
|
20250331,094900,5236150,6130,6130,6130,6130,0
|
|
20250331,094800,5236150,6130,6130,6130,6130,0
|
|
20250331,094700,5236150,6130,6130,6130,6130,0
|
|
20250331,094600,5236150,6130,6130,6130,6130,0
|
|
20250331,094500,5236150,6130,6130,6130,6130,0
|
|
20250331,094400,5236150,6130,6140,6140,6130,32
|
|
20250331,094300,5039860,6150,6150,6150,6150,0
|
|
20250331,094200,5039860,6150,6150,6150,6150,0
|
|
20250331,094100,5039860,6150,6150,6150,6150,0
|
|
20250331,094000,5039860,6150,6150,6150,6150,0
|
|
20250331,093900,5039860,6150,6150,6150,6150,0
|
|
20250331,093800,5039860,6150,6150,6150,6150,0
|
|
20250331,093700,5039860,6150,6170,6170,6150,40
|
|
20250331,093600,4793460,6170,6170,6170,6170,0
|
|
20250331,093500,4793460,6170,6170,6170,6170,0
|
|
20250331,093400,4793460,6170,6170,6170,6170,0
|
|
20250331,093300,4793460,6170,6170,6170,6170,0
|
|
20250331,093200,4793460,6170,6170,6170,6170,0
|
|
20250331,093100,4793460,6170,6170,6170,6170,0
|
|
20250331,093000,4793460,6170,6170,6170,6170,1
|
|
20250331,092900,4787290,6150,6150,6150,6150,0
|
|
20250331,092800,4787290,6150,6150,6150,6150,0
|
|
20250331,092700,4787290,6150,6150,6150,6150,0
|
|
20250331,092600,4787290,6150,6150,6150,6150,0
|
|
20250331,092500,4787290,6150,6150,6150,6150,0
|
|
20250331,092400,4787290,6150,6150,6150,6150,0
|
|
20250331,092300,4787290,6150,6150,6150,6150,1
|
|
20250331,092200,4781140,6110,6110,6110,6110,0
|
|
20250331,092100,4781140,6110,6110,6110,6110,0
|
|
20250331,092000,4781140,6110,6110,6110,6110,0
|
|
20250331,091900,4781140,6110,6110,6110,6110,0
|
|
20250331,091800,4781140,6110,6110,6110,6110,0
|
|
20250331,091700,4781140,6110,6120,6120,6110,3
|
|
20250331,091600,4762790,6120,6120,6120,6120,0
|
|
20250331,091500,4762790,6120,6120,6120,6120,0
|
|
20250331,091400,4762790,6120,6120,6120,6120,4
|
|
20250331,091300,4738310,6120,6120,6120,6120,6
|
|
20250331,091200,4701590,6170,6170,6170,6170,0
|
|
20250331,091100,4701590,6170,6170,6170,6170,0
|
|
20250331,091000,4701590,6170,6170,6170,6170,1
|
|
20250331,090900,4695420,6250,6130,6250,6130,398
|
|
20250331,090800,2217280,6100,6100,6100,6100,0
|
|
20250331,090700,2217280,6100,6100,6100,6100,0
|
|
20250331,090600,2217280,6100,6100,6100,6100,0
|
|
20250331,090500,2217280,6100,6100,6100,6100,0
|
|
20250331,090400,2217280,6100,6120,6120,6100,204
|
|
20250331,090300,971080,6130,6140,6140,6130,78
|
|
20250331,090200,492620,6140,6140,6140,6140,0
|
|
20250331,090100,492620,6140,6170,6170,6140,71
|
|
20250331,090000,55710,6190,6190,6190,6190,9
|