697 lines
36 KiB
CSV
697 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,203400,282164725,10740,10740,10740,10740,559
|
|
20250331,203300,282164725,10740,10740,10740,10740,0
|
|
20250331,203200,282164725,10740,10740,10740,10740,0
|
|
20250331,203100,282164725,10740,10740,10740,10740,0
|
|
20250331,203000,282164725,10740,10740,10740,10740,0
|
|
20250331,202900,282164725,10740,10740,10740,10740,0
|
|
20250331,202800,282164725,10740,10740,10740,10740,0
|
|
20250331,202700,282164725,10740,10740,10740,10740,0
|
|
20250331,202600,282164725,10740,10740,10740,10740,0
|
|
20250331,202500,282164725,10740,10740,10740,10740,0
|
|
20250331,202400,282164725,10740,10740,10740,10740,0
|
|
20250331,202300,282164725,10740,10740,10740,10740,0
|
|
20250331,202200,282164725,10740,10740,10740,10740,0
|
|
20250331,202100,282164725,10740,10740,10740,10740,0
|
|
20250331,202000,282164725,10740,10740,10740,10740,0
|
|
20250331,201900,282164725,10740,10740,10740,10740,0
|
|
20250331,201800,282164725,10740,10740,10740,10740,0
|
|
20250331,201700,282164725,10740,10740,10740,10740,0
|
|
20250331,201600,282164725,10740,10740,10740,10740,0
|
|
20250331,201500,282164725,10740,10740,10740,10740,0
|
|
20250331,201400,282164725,10740,10740,10740,10740,0
|
|
20250331,201300,282164725,10740,10740,10740,10740,0
|
|
20250331,201200,282164725,10740,10740,10740,10740,0
|
|
20250331,201100,282164725,10740,10740,10740,10740,0
|
|
20250331,201000,282164725,10740,10740,10740,10740,0
|
|
20250331,200900,282164725,10740,10740,10740,10740,0
|
|
20250331,200800,282164725,10740,10740,10740,10740,0
|
|
20250331,200700,282164725,10740,10740,10740,10740,0
|
|
20250331,200600,282164725,10740,10740,10740,10740,0
|
|
20250331,200500,282164725,10740,10740,10740,10740,0
|
|
20250331,200400,282164725,10740,10740,10740,10740,559
|
|
20250331,200300,282164725,10740,10740,10740,10740,0
|
|
20250331,200200,282164725,10740,10740,10740,10740,0
|
|
20250331,200100,282164725,10740,10740,10740,10740,0
|
|
20250331,200000,282164725,10740,10740,10740,10740,0
|
|
20250331,195900,282164725,10740,10740,10740,10740,0
|
|
20250331,195800,282164725,10740,10740,10740,10740,0
|
|
20250331,195700,282164725,10740,10740,10740,10740,0
|
|
20250331,195600,282164725,10740,10740,10740,10740,0
|
|
20250331,195500,282164725,10740,10740,10740,10740,0
|
|
20250331,195400,282164725,10740,10740,10740,10740,0
|
|
20250331,195300,282164725,10740,10740,10740,10740,0
|
|
20250331,195200,282164725,10740,10740,10740,10740,0
|
|
20250331,195100,282164725,10740,10740,10740,10740,0
|
|
20250331,195000,282164725,10740,10740,10740,10740,0
|
|
20250331,194900,282164725,10740,10740,10740,10740,0
|
|
20250331,194800,282164725,10740,10740,10740,10740,0
|
|
20250331,194700,282164725,10740,10740,10740,10740,0
|
|
20250331,194600,282164725,10740,10740,10740,10740,0
|
|
20250331,194500,282164725,10740,10740,10740,10740,0
|
|
20250331,194400,282164725,10740,10740,10740,10740,0
|
|
20250331,194300,282164725,10740,10740,10740,10740,0
|
|
20250331,194200,282164725,10740,10740,10740,10740,0
|
|
20250331,194100,282164725,10740,10740,10740,10740,0
|
|
20250331,194000,282164725,10740,10740,10740,10740,0
|
|
20250331,193900,282164725,10740,10740,10740,10740,0
|
|
20250331,193800,282164725,10740,10740,10740,10740,0
|
|
20250331,193700,282164725,10740,10740,10740,10740,0
|
|
20250331,193600,282164725,10740,10740,10740,10740,0
|
|
20250331,193500,282164725,10740,10740,10740,10740,0
|
|
20250331,193400,282164725,10740,10740,10740,10740,559
|
|
20250331,193300,282164725,10740,10740,10740,10740,0
|
|
20250331,193200,282164725,10740,10740,10740,10740,0
|
|
20250331,193100,282164725,10740,10740,10740,10740,0
|
|
20250331,193000,282164725,10740,10740,10740,10740,0
|
|
20250331,192900,282164725,10740,10740,10740,10740,0
|
|
20250331,192800,282164725,10740,10740,10740,10740,0
|
|
20250331,192700,282164725,10740,10740,10740,10740,0
|
|
20250331,192600,282164725,10740,10740,10740,10740,0
|
|
20250331,192500,282164725,10740,10740,10740,10740,0
|
|
20250331,192400,282164725,10740,10740,10740,10740,0
|
|
20250331,192300,282164725,10740,10740,10740,10740,0
|
|
20250331,192200,282164725,10740,10740,10740,10740,0
|
|
20250331,192100,282164725,10740,10740,10740,10740,0
|
|
20250331,192000,282164725,10740,10740,10740,10740,0
|
|
20250331,191900,282164725,10740,10740,10740,10740,0
|
|
20250331,191800,282164725,10740,10740,10740,10740,0
|
|
20250331,191700,282164725,10740,10740,10740,10740,0
|
|
20250331,191600,282164725,10740,10740,10740,10740,0
|
|
20250331,191500,282164725,10740,10740,10740,10740,0
|
|
20250331,191400,282164725,10740,10740,10740,10740,0
|
|
20250331,191300,282164725,10740,10740,10740,10740,0
|
|
20250331,191200,282164725,10740,10740,10740,10740,0
|
|
20250331,191100,282164725,10740,10740,10740,10740,0
|
|
20250331,191000,282164725,10740,10740,10740,10740,0
|
|
20250331,190900,282164725,10740,10740,10740,10740,0
|
|
20250331,190800,282164725,10740,10740,10740,10740,0
|
|
20250331,190700,282164725,10740,10740,10740,10740,0
|
|
20250331,190600,282164725,10740,10740,10740,10740,0
|
|
20250331,190500,282164725,10740,10740,10740,10740,0
|
|
20250331,190400,282164725,10740,10740,10740,10740,559
|
|
20250331,190300,282164725,10740,10740,10740,10740,0
|
|
20250331,190200,282164725,10740,10740,10740,10740,0
|
|
20250331,190100,282164725,10740,10740,10740,10740,0
|
|
20250331,190000,282164725,10740,10740,10740,10740,0
|
|
20250331,185900,282164725,10740,10740,10740,10740,0
|
|
20250331,185800,282164725,10740,10740,10740,10740,0
|
|
20250331,185700,282164725,10740,10740,10740,10740,0
|
|
20250331,185600,282164725,10740,10740,10740,10740,0
|
|
20250331,185500,282164725,10740,10740,10740,10740,0
|
|
20250331,185400,282164725,10740,10740,10740,10740,0
|
|
20250331,185300,282164725,10740,10740,10740,10740,0
|
|
20250331,185200,282164725,10740,10740,10740,10740,0
|
|
20250331,185100,282164725,10740,10740,10740,10740,0
|
|
20250331,185000,282164725,10740,10740,10740,10740,0
|
|
20250331,184900,282164725,10740,10740,10740,10740,0
|
|
20250331,184800,282164725,10740,10740,10740,10740,0
|
|
20250331,184700,282164725,10740,10740,10740,10740,0
|
|
20250331,184600,282164725,10740,10740,10740,10740,0
|
|
20250331,184500,282164725,10740,10740,10740,10740,0
|
|
20250331,184400,282164725,10740,10740,10740,10740,0
|
|
20250331,184300,282164725,10740,10740,10740,10740,0
|
|
20250331,184200,282164725,10740,10740,10740,10740,0
|
|
20250331,184100,282164725,10740,10740,10740,10740,0
|
|
20250331,184000,282164725,10740,10740,10740,10740,0
|
|
20250331,183900,282164725,10740,10740,10740,10740,0
|
|
20250331,183800,282164725,10740,10740,10740,10740,0
|
|
20250331,183700,282164725,10740,10740,10740,10740,0
|
|
20250331,183600,282164725,10740,10740,10740,10740,0
|
|
20250331,183500,282164725,10740,10740,10740,10740,0
|
|
20250331,183400,282164725,10740,10740,10740,10740,559
|
|
20250331,183300,282164725,10740,10740,10740,10740,0
|
|
20250331,183200,282164725,10740,10740,10740,10740,0
|
|
20250331,183100,282164725,10740,10740,10740,10740,0
|
|
20250331,183000,282164725,10740,10740,10740,10740,0
|
|
20250331,182900,282164725,10740,10740,10740,10740,0
|
|
20250331,182800,282164725,10740,10740,10740,10740,0
|
|
20250331,182700,282164725,10740,10740,10740,10740,0
|
|
20250331,182600,282164725,10740,10740,10740,10740,0
|
|
20250331,182500,282164725,10740,10740,10740,10740,0
|
|
20250331,182400,282164725,10740,10740,10740,10740,0
|
|
20250331,182300,282164725,10740,10740,10740,10740,0
|
|
20250331,182200,282164725,10740,10740,10740,10740,0
|
|
20250331,182100,282164725,10740,10740,10740,10740,0
|
|
20250331,182000,282164725,10740,10740,10740,10740,0
|
|
20250331,181900,282164725,10740,10740,10740,10740,0
|
|
20250331,181800,282164725,10740,10740,10740,10740,0
|
|
20250331,181700,282164725,10740,10740,10740,10740,0
|
|
20250331,181600,282164725,10740,10740,10740,10740,0
|
|
20250331,181500,282164725,10740,10740,10740,10740,0
|
|
20250331,181400,282164725,10740,10740,10740,10740,0
|
|
20250331,181300,282164725,10740,10740,10740,10740,0
|
|
20250331,181200,282164725,10740,10740,10740,10740,0
|
|
20250331,181100,282164725,10740,10740,10740,10740,0
|
|
20250331,181000,282164725,10740,10740,10740,10740,0
|
|
20250331,180900,282164725,10740,10740,10740,10740,0
|
|
20250331,180800,282164725,10740,10740,10740,10740,0
|
|
20250331,180700,282164725,10740,10740,10740,10740,0
|
|
20250331,180600,282164725,10740,10740,10740,10740,0
|
|
20250331,180500,282164725,10740,10740,10740,10740,0
|
|
20250331,180400,282164725,10740,10740,10740,10740,559
|
|
20250331,180300,282164725,10740,10740,10740,10740,0
|
|
20250331,180200,282164725,10740,10740,10740,10740,0
|
|
20250331,180100,282164725,10740,10740,10740,10740,0
|
|
20250331,180000,282164725,10740,10740,10740,10740,0
|
|
20250331,175900,282164725,10740,10740,10740,10740,0
|
|
20250331,175800,282164725,10740,10740,10740,10740,0
|
|
20250331,175700,282164725,10740,10740,10740,10740,0
|
|
20250331,175600,282164725,10740,10740,10740,10740,0
|
|
20250331,175500,282164725,10740,10740,10740,10740,0
|
|
20250331,175400,282164725,10740,10740,10740,10740,0
|
|
20250331,175300,282164725,10740,10740,10740,10740,0
|
|
20250331,175200,282164725,10740,10740,10740,10740,0
|
|
20250331,175100,282164725,10740,10740,10740,10740,0
|
|
20250331,175000,282164725,10740,10740,10740,10740,0
|
|
20250331,174900,282164725,10740,10740,10740,10740,0
|
|
20250331,174800,282164725,10740,10740,10740,10740,0
|
|
20250331,174700,282164725,10740,10740,10740,10740,0
|
|
20250331,174600,282164725,10740,10740,10740,10740,0
|
|
20250331,174500,282164725,10740,10740,10740,10740,0
|
|
20250331,174400,282164725,10740,10740,10740,10740,0
|
|
20250331,174300,282164725,10740,10740,10740,10740,0
|
|
20250331,174200,282164725,10740,10740,10740,10740,0
|
|
20250331,174100,282164725,10740,10740,10740,10740,0
|
|
20250331,174000,282164725,10740,10740,10740,10740,0
|
|
20250331,173900,282164725,10740,10740,10740,10740,0
|
|
20250331,173800,282164725,10740,10740,10740,10740,0
|
|
20250331,173700,282164725,10740,10740,10740,10740,0
|
|
20250331,173600,282164725,10740,10740,10740,10740,0
|
|
20250331,173500,282164725,10740,10740,10740,10740,0
|
|
20250331,173400,282164725,10740,10740,10740,10740,559
|
|
20250331,173300,282164725,10740,10740,10740,10740,0
|
|
20250331,173200,282164725,10740,10740,10740,10740,0
|
|
20250331,173100,282164725,10740,10740,10740,10740,0
|
|
20250331,173000,282164725,10740,10740,10740,10740,0
|
|
20250331,172900,282164725,10740,10740,10740,10740,0
|
|
20250331,172800,282164725,10740,10740,10740,10740,0
|
|
20250331,172700,282164725,10740,10740,10740,10740,0
|
|
20250331,172600,282164725,10740,10740,10740,10740,0
|
|
20250331,172500,282164725,10740,10740,10740,10740,0
|
|
20250331,172400,282164725,10740,10740,10740,10740,0
|
|
20250331,172300,282164725,10740,10740,10740,10740,0
|
|
20250331,172200,282164725,10740,10740,10740,10740,0
|
|
20250331,172100,282164725,10740,10740,10740,10740,0
|
|
20250331,172000,282164725,10740,10740,10740,10740,0
|
|
20250331,171900,282164725,10740,10740,10740,10740,0
|
|
20250331,171800,282164725,10740,10740,10740,10740,0
|
|
20250331,171700,282164725,10740,10740,10740,10740,0
|
|
20250331,171600,282164725,10740,10740,10740,10740,0
|
|
20250331,171500,282164725,10740,10740,10740,10740,0
|
|
20250331,171400,282164725,10740,10740,10740,10740,0
|
|
20250331,171300,282164725,10740,10740,10740,10740,0
|
|
20250331,171200,282164725,10740,10740,10740,10740,0
|
|
20250331,171100,282164725,10740,10740,10740,10740,0
|
|
20250331,171000,282164725,10740,10740,10740,10740,0
|
|
20250331,170900,282164725,10740,10740,10740,10740,0
|
|
20250331,170800,282164725,10740,10740,10740,10740,0
|
|
20250331,170700,282164725,10740,10740,10740,10740,0
|
|
20250331,170600,282164725,10740,10740,10740,10740,0
|
|
20250331,170500,282164725,10740,10740,10740,10740,0
|
|
20250331,170400,282164725,10740,10740,10740,10740,559
|
|
20250331,170300,282164725,10740,10740,10740,10740,0
|
|
20250331,170200,282164725,10740,10740,10740,10740,0
|
|
20250331,170100,282164725,10740,10740,10740,10740,0
|
|
20250331,170000,282164725,10740,10740,10740,10740,0
|
|
20250331,165900,282164725,10740,10740,10740,10740,0
|
|
20250331,165800,282164725,10740,10740,10740,10740,0
|
|
20250331,165700,282164725,10740,10740,10740,10740,0
|
|
20250331,165600,282164725,10740,10740,10740,10740,0
|
|
20250331,165500,282164725,10740,10740,10740,10740,0
|
|
20250331,165400,282164725,10740,10740,10740,10740,0
|
|
20250331,165300,282164725,10740,10740,10740,10740,0
|
|
20250331,165200,282164725,10740,10740,10740,10740,0
|
|
20250331,165100,282164725,10740,10740,10740,10740,0
|
|
20250331,165000,282164725,10740,10740,10740,10740,0
|
|
20250331,164900,282164725,10740,10740,10740,10740,0
|
|
20250331,164800,282164725,10740,10740,10740,10740,0
|
|
20250331,164700,282164725,10740,10740,10740,10740,0
|
|
20250331,164600,282164725,10740,10740,10740,10740,0
|
|
20250331,164500,282164725,10740,10740,10740,10740,0
|
|
20250331,164400,282164725,10740,10740,10740,10740,0
|
|
20250331,164300,282164725,10740,10740,10740,10740,0
|
|
20250331,164200,282164725,10740,10740,10740,10740,0
|
|
20250331,164100,282164725,10740,10740,10740,10740,0
|
|
20250331,164000,282164725,10740,10740,10740,10740,0
|
|
20250331,163900,282164725,10740,10740,10740,10740,0
|
|
20250331,163800,282164725,10740,10740,10740,10740,0
|
|
20250331,163700,282164725,10740,10740,10740,10740,0
|
|
20250331,163600,282164725,10740,10740,10740,10740,0
|
|
20250331,163500,282164725,10740,10740,10740,10740,0
|
|
20250331,163400,282164725,10740,10740,10740,10740,559
|
|
20250331,163300,282164725,10740,10740,10740,10740,0
|
|
20250331,163200,282164725,10740,10740,10740,10740,0
|
|
20250331,163100,282164725,10740,10740,10740,10740,0
|
|
20250331,163000,282164725,10740,10740,10740,10740,0
|
|
20250331,162900,282164725,10740,10740,10740,10740,0
|
|
20250331,162800,282164725,10740,10740,10740,10740,0
|
|
20250331,162700,282164725,10740,10740,10740,10740,0
|
|
20250331,162600,282164725,10740,10740,10740,10740,0
|
|
20250331,162500,282164725,10740,10740,10740,10740,0
|
|
20250331,162400,282164725,10740,10740,10740,10740,0
|
|
20250331,162300,282164725,10740,10740,10740,10740,0
|
|
20250331,162200,282164725,10740,10740,10740,10740,0
|
|
20250331,162100,282164725,10740,10740,10740,10740,0
|
|
20250331,162000,282164725,10740,10740,10740,10740,0
|
|
20250331,161900,282164725,10740,10740,10740,10740,0
|
|
20250331,161800,282164725,10740,10740,10740,10740,0
|
|
20250331,161700,282164725,10740,10740,10740,10740,0
|
|
20250331,161600,282164725,10740,10740,10740,10740,0
|
|
20250331,161500,282164725,10740,10740,10740,10740,0
|
|
20250331,161400,282164725,10740,10740,10740,10740,0
|
|
20250331,161300,282164725,10740,10740,10740,10740,0
|
|
20250331,161200,282164725,10740,10740,10740,10740,0
|
|
20250331,161100,282164725,10740,10740,10740,10740,0
|
|
20250331,161000,282164725,10740,10740,10740,10740,0
|
|
20250331,160900,282164725,10740,10740,10740,10740,0
|
|
20250331,160800,282164725,10740,10740,10740,10740,0
|
|
20250331,160700,282164725,10740,10740,10740,10740,0
|
|
20250331,160600,282164725,10740,10740,10740,10740,0
|
|
20250331,160500,282164725,10740,10740,10740,10740,0
|
|
20250331,160400,282164725,10740,10740,10740,10740,559
|
|
20250331,160300,282164725,10740,10740,10740,10740,0
|
|
20250331,160200,282164725,10740,10740,10740,10740,0
|
|
20250331,160100,282164725,10740,10740,10740,10740,0
|
|
20250331,160000,282164725,10740,10740,10740,10740,0
|
|
20250331,155900,282164725,10740,10740,10740,10740,0
|
|
20250331,155800,282164725,10740,10740,10740,10740,0
|
|
20250331,155700,282164725,10740,10740,10740,10740,0
|
|
20250331,155600,282164725,10740,10740,10740,10740,0
|
|
20250331,155500,282164725,10740,10740,10740,10740,0
|
|
20250331,155400,282164725,10740,10740,10740,10740,0
|
|
20250331,155300,282164725,10740,10740,10740,10740,0
|
|
20250331,155200,282164725,10740,10740,10740,10740,0
|
|
20250331,155100,282164725,10740,10740,10740,10740,0
|
|
20250331,155000,282164725,10740,10740,10740,10740,0
|
|
20250331,154900,282164725,10740,10740,10740,10740,0
|
|
20250331,154800,282164725,10740,10740,10740,10740,0
|
|
20250331,154700,282164725,10740,10740,10740,10740,0
|
|
20250331,154600,282164725,10740,10740,10740,10740,0
|
|
20250331,154500,282164725,10740,10740,10740,10740,0
|
|
20250331,154400,282164725,10740,10740,10740,10740,0
|
|
20250331,154300,282164725,10740,10740,10740,10740,0
|
|
20250331,154200,282164725,10740,10740,10740,10740,0
|
|
20250331,154100,282164725,10740,10740,10740,10740,0
|
|
20250331,154000,282164725,10740,10740,10740,10740,0
|
|
20250331,153900,282164725,10740,10740,10740,10740,0
|
|
20250331,153800,282164725,10740,10740,10740,10740,0
|
|
20250331,153700,282164725,10740,10740,10740,10740,0
|
|
20250331,153600,282164725,10740,10740,10740,10740,0
|
|
20250331,153500,282164725,10740,10740,10740,10740,0
|
|
20250331,153400,282164725,10740,10740,10740,10740,559
|
|
20250331,153300,282164725,10740,10740,10740,10740,0
|
|
20250331,153200,282164725,10740,10740,10740,10740,0
|
|
20250331,153100,282164725,10740,10740,10740,10740,0
|
|
20250331,153000,282164725,10740,10740,10740,10740,559
|
|
20250331,152900,276161065,10740,10740,10740,10740,0
|
|
20250331,152800,276161065,10740,10740,10740,10740,0
|
|
20250331,152700,276161065,10740,10740,10740,10740,0
|
|
20250331,152600,276161065,10740,10740,10740,10740,0
|
|
20250331,152500,276161065,10740,10740,10740,10740,0
|
|
20250331,152400,276161065,10740,10740,10740,10740,0
|
|
20250331,152300,276161065,10740,10740,10740,10740,0
|
|
20250331,152200,276161065,10740,10740,10740,10740,0
|
|
20250331,152100,276161065,10740,10740,10740,10740,0
|
|
20250331,152000,276161065,10740,10740,10740,10740,0
|
|
20250331,151900,276161065,10740,10730,10740,10730,144
|
|
20250331,151800,274615525,10730,10750,10750,10730,601
|
|
20250331,151700,268155965,10750,10750,10750,10750,0
|
|
20250331,151600,268155965,10750,10760,10760,10750,355
|
|
20250331,151500,264336545,10770,10770,10770,10770,0
|
|
20250331,151400,264336545,10770,10770,10770,10770,10
|
|
20250331,151300,264228845,10760,10760,10760,10760,0
|
|
20250331,151200,264228845,10760,10760,10760,10760,3
|
|
20250331,151100,264196565,10760,10760,10760,10760,0
|
|
20250331,151000,264196565,10760,10760,10760,10760,0
|
|
20250331,150900,264196565,10760,10760,10760,10760,0
|
|
20250331,150800,264196565,10760,10760,10760,10760,0
|
|
20250331,150700,264196565,10760,10760,10760,10760,0
|
|
20250331,150600,264196565,10760,10760,10760,10760,0
|
|
20250331,150500,264196565,10760,10760,10760,10760,15
|
|
20250331,150400,264035165,10770,10770,10770,10770,0
|
|
20250331,150300,264035165,10770,10770,10770,10770,0
|
|
20250331,150200,264035165,10770,10770,10770,10770,6
|
|
20250331,150100,263970545,10770,10770,10770,10770,84
|
|
20250331,150000,263065865,10770,10780,10780,10770,44
|
|
20250331,145900,262591965,10780,10780,10780,10780,5
|
|
20250331,145800,262538065,10780,10780,10780,10780,97
|
|
20250331,145700,261492405,10780,10780,10780,10780,1
|
|
20250331,145600,261481625,10780,10800,10800,10780,111
|
|
20250331,145500,260283925,10800,10820,10820,10800,303
|
|
20250331,145400,257011465,10820,10820,10820,10820,27
|
|
20250331,145300,256719325,10820,10820,10820,10790,276
|
|
20250331,145200,253738295,10820,10820,10820,10820,5
|
|
20250331,145100,253684195,10820,10820,10820,10820,0
|
|
20250331,145000,253684195,10820,10820,10820,10820,0
|
|
20250331,144900,253684195,10820,10820,10820,10820,0
|
|
20250331,144800,253684195,10820,10820,10820,10820,0
|
|
20250331,144700,253684195,10820,10820,10820,10820,0
|
|
20250331,144600,253684195,10820,10820,10820,10820,0
|
|
20250331,144500,253684195,10820,10820,10820,10820,0
|
|
20250331,144400,253684195,10820,10820,10820,10820,116
|
|
20250331,144300,252429075,10830,10830,10830,10830,0
|
|
20250331,144200,252429075,10830,10830,10830,10830,0
|
|
20250331,144100,252429075,10830,10830,10830,10830,0
|
|
20250331,144000,252429075,10830,10830,10830,10830,111
|
|
20250331,143900,251226945,10845,10845,10845,10845,0
|
|
20250331,143800,251226945,10845,10845,10845,10845,0
|
|
20250331,143700,251226945,10845,10845,10845,10845,0
|
|
20250331,143600,251226945,10845,10845,10845,10845,0
|
|
20250331,143500,251226945,10845,10845,10845,10845,0
|
|
20250331,143400,251226945,10845,10845,10845,10845,0
|
|
20250331,143300,251226945,10845,10845,10845,10845,0
|
|
20250331,143200,251226945,10845,10845,10845,10845,0
|
|
20250331,143100,251226945,10845,10845,10845,10845,0
|
|
20250331,143000,251226945,10845,10845,10845,10845,0
|
|
20250331,142900,251226945,10845,10845,10845,10845,0
|
|
20250331,142800,251226945,10845,10850,10850,10840,108
|
|
20250331,142700,250056210,10850,10850,10850,10850,4
|
|
20250331,142600,250012810,10840,10840,10840,10840,0
|
|
20250331,142500,250012810,10840,10840,10840,10840,0
|
|
20250331,142400,250012810,10840,10840,10840,10840,0
|
|
20250331,142300,250012810,10840,10840,10840,10840,0
|
|
20250331,142200,250012810,10840,10840,10840,10840,0
|
|
20250331,142100,250012810,10840,10840,10840,10840,0
|
|
20250331,142000,250012810,10840,10840,10840,10840,0
|
|
20250331,141900,250012810,10840,10840,10840,10840,0
|
|
20250331,141800,250012810,10840,10840,10840,10840,0
|
|
20250331,141700,250012810,10840,10840,10840,10840,0
|
|
20250331,141600,250012810,10840,10840,10840,10840,0
|
|
20250331,141500,250012810,10840,10840,10840,10840,0
|
|
20250331,141400,250012810,10840,10840,10840,10840,0
|
|
20250331,141300,250012810,10840,10840,10840,10840,0
|
|
20250331,141200,250012810,10840,10840,10840,10840,0
|
|
20250331,141100,250012810,10840,10840,10840,10840,0
|
|
20250331,141000,250012810,10840,10840,10840,10840,0
|
|
20250331,140900,250012810,10840,10840,10840,10840,0
|
|
20250331,140800,250012810,10840,10840,10840,10840,0
|
|
20250331,140700,250012810,10840,10840,10840,10840,0
|
|
20250331,140600,250012810,10840,10840,10840,10840,0
|
|
20250331,140500,250012810,10840,10840,10840,10840,1
|
|
20250331,140400,250001970,10840,10840,10840,10840,0
|
|
20250331,140300,250001970,10840,10840,10840,10840,100
|
|
20250331,140200,248917970,10840,10840,10840,10840,0
|
|
20250331,140100,248917970,10840,10840,10840,10840,53
|
|
20250331,140000,248343450,10840,10800,10840,10800,2076
|
|
20250331,135900,225922090,10800,10800,10800,10800,559
|
|
20250331,135800,219884890,10800,10790,10800,10790,573
|
|
20250331,135700,213696910,10760,10760,10760,10760,0
|
|
20250331,135600,213696910,10760,10760,10760,10760,0
|
|
20250331,135500,213696910,10760,10760,10760,10760,0
|
|
20250331,135400,213696910,10760,10760,10760,10760,131
|
|
20250331,135300,212287350,10780,10780,10780,10780,0
|
|
20250331,135200,212287350,10780,10780,10780,10780,50
|
|
20250331,135100,211748350,10780,10780,10780,10780,0
|
|
20250331,135000,211748350,10780,10780,10780,10780,0
|
|
20250331,134900,211748350,10780,10780,10780,10780,0
|
|
20250331,134800,211748350,10780,10800,10800,10780,53
|
|
20250331,134700,211176250,10820,10820,10820,10820,0
|
|
20250331,134600,211176250,10820,10820,10820,10820,0
|
|
20250331,134500,211176250,10820,10820,10820,10820,0
|
|
20250331,134400,211176250,10820,10820,10820,10820,0
|
|
20250331,134300,211176250,10820,10820,10820,10820,0
|
|
20250331,134200,211176250,10820,10820,10820,10820,0
|
|
20250331,134100,211176250,10820,10820,10820,10820,0
|
|
20250331,134000,211176250,10820,10820,10820,10820,0
|
|
20250331,133900,211176250,10820,10820,10820,10820,100
|
|
20250331,133800,210094250,10830,10830,10830,10830,0
|
|
20250331,133700,210094250,10830,10830,10830,10830,0
|
|
20250331,133600,210094250,10830,10830,10830,10830,0
|
|
20250331,133500,210094250,10830,10830,10830,10830,0
|
|
20250331,133400,210094250,10830,10830,10830,10830,0
|
|
20250331,133300,210094250,10830,10830,10830,10830,0
|
|
20250331,133200,210094250,10830,10830,10830,10830,0
|
|
20250331,133100,210094250,10830,10830,10830,10830,0
|
|
20250331,133000,210094250,10830,10830,10830,10830,1
|
|
20250331,132900,210083420,10820,10820,10820,10820,0
|
|
20250331,132800,210083420,10820,10820,10820,10820,0
|
|
20250331,132700,210083420,10820,10820,10820,10820,0
|
|
20250331,132600,210083420,10820,10820,10820,10820,0
|
|
20250331,132500,210083420,10820,10820,10820,10820,0
|
|
20250331,132400,210083420,10820,10820,10820,10820,0
|
|
20250331,132300,210083420,10820,10820,10820,10820,0
|
|
20250331,132200,210083420,10820,10820,10820,10820,0
|
|
20250331,132100,210083420,10820,10820,10820,10820,11
|
|
20250331,132000,209964400,10800,10800,10800,10800,0
|
|
20250331,131900,209964400,10800,10800,10800,10800,50
|
|
20250331,131800,209424400,10770,10770,10770,10770,10
|
|
20250331,131700,209316700,10830,10830,10830,10830,0
|
|
20250331,131600,209316700,10830,10820,10830,10820,334
|
|
20250331,131500,205701360,10800,10800,10800,10800,0
|
|
20250331,131400,205701360,10800,10800,10800,10800,0
|
|
20250331,131300,205701360,10800,10800,10800,10800,0
|
|
20250331,131200,205701360,10800,10800,10800,10800,0
|
|
20250331,131100,205701360,10800,10800,10800,10800,0
|
|
20250331,131000,205701360,10800,10800,10800,10800,0
|
|
20250331,130900,205701360,10800,10830,10830,10750,3136
|
|
20250331,130800,171839890,10820,10820,10820,10820,0
|
|
20250331,130700,171839890,10820,10820,10820,10820,0
|
|
20250331,130600,171839890,10820,10820,10820,10820,0
|
|
20250331,130500,171839890,10820,10820,10820,10820,0
|
|
20250331,130400,171839890,10820,10820,10820,10820,0
|
|
20250331,130300,171839890,10820,10820,10820,10820,0
|
|
20250331,130200,171839890,10820,10820,10820,10820,0
|
|
20250331,130100,171839890,10820,10820,10820,10820,0
|
|
20250331,130000,171839890,10820,10820,10820,10820,10
|
|
20250331,125900,171731690,10920,10820,10920,10820,14
|
|
20250331,125800,171579710,10820,10820,10820,10820,10
|
|
20250331,125700,171471510,10830,10830,10830,10830,309
|
|
20250331,125600,168125040,10820,10820,10820,10820,9
|
|
20250331,125500,168027660,10820,10820,10820,10820,20
|
|
20250331,125400,167811260,10820,10820,10820,10820,9
|
|
20250331,125300,167713880,10820,10820,10820,10820,10
|
|
20250331,125200,167605680,10820,10820,10820,10820,9
|
|
20250331,125100,167508300,10820,10820,10820,10820,20
|
|
20250331,125000,167291900,10830,10830,10830,10830,9
|
|
20250331,124900,167194430,10880,10880,10880,10880,10
|
|
20250331,124800,167085630,10880,10880,10880,10880,10
|
|
20250331,124700,166976830,10880,10880,10880,10880,10
|
|
20250331,124600,166868030,10880,10880,10930,10880,21
|
|
20250331,124500,166639500,10880,10880,10880,10880,9
|
|
20250331,124400,166541580,10890,10870,10890,10820,876
|
|
20250331,124300,157013780,10810,10810,10810,10810,10
|
|
20250331,124200,156905680,10810,10810,10860,10810,37
|
|
20250331,124100,156505260,10820,10820,10820,10820,10
|
|
20250331,124000,156397060,10810,10810,10810,10810,9
|
|
20250331,123900,156299770,10810,10870,10880,10810,20
|
|
20250331,123800,156082960,10810,10810,10870,10810,20
|
|
20250331,123700,155866700,10810,10810,10810,10810,10
|
|
20250331,123600,155758600,10810,10810,10810,10810,10
|
|
20250331,123500,155650500,10810,10870,10870,10810,10
|
|
20250331,123400,155542340,10820,10810,10820,10810,20
|
|
20250331,123300,155326040,10810,10810,10810,10810,9
|
|
20250331,123200,155228750,10810,10810,10810,10810,10
|
|
20250331,123100,155120650,10810,10820,10820,10810,110
|
|
20250331,123000,153931120,10810,10810,10810,10810,19
|
|
20250331,122900,153725730,10820,10820,10820,10820,9
|
|
20250331,122800,153628350,10810,10810,10810,10810,10
|
|
20250331,122700,153520250,10810,10810,10810,10810,10
|
|
20250331,122600,153412150,10810,10810,10810,10810,19
|
|
20250331,122500,153206760,10810,10810,10810,10810,10
|
|
20250331,122400,153098660,10820,10820,10820,10820,9
|
|
20250331,122300,153001280,10820,10820,10820,10820,10
|
|
20250331,122200,152893080,10820,10820,10820,10820,19
|
|
20250331,122100,152687500,10820,10820,10820,10820,10
|
|
20250331,122000,152579300,10820,10820,10820,10820,10
|
|
20250331,121900,152471100,10820,10820,10820,10820,19
|
|
20250331,121800,152265520,10820,10820,10820,10820,20
|
|
20250331,121700,152049120,10820,10820,10820,10820,9
|
|
20250331,121600,151951740,10820,10820,10820,10820,10
|
|
20250331,121500,151843540,10820,10830,10830,10820,110
|
|
20250331,121400,150652530,10830,10830,10830,10830,150
|
|
20250331,121300,149028030,10830,10830,10830,10830,10
|
|
20250331,121200,148919730,10830,10830,10830,10830,9
|
|
20250331,121100,148822260,10830,10830,10830,10830,10
|
|
20250331,121000,148713960,10830,10830,10830,10830,49
|
|
20250331,120900,148183290,10830,10830,10830,10830,10
|
|
20250331,120800,148074990,10840,10840,10840,10840,10
|
|
20250331,120700,147966590,10840,10840,10840,10840,9
|
|
20250331,120600,147869030,10840,10840,10840,10840,20
|
|
20250331,120500,147652230,10840,10840,10840,10840,9
|
|
20250331,120400,147554670,10850,10850,10850,10850,57
|
|
20250331,120300,146936220,10850,10850,10850,10850,10
|
|
20250331,120200,146827720,10850,10850,10850,10850,19
|
|
20250331,120100,146621570,10850,10850,10850,10850,10
|
|
20250331,120000,146513070,10860,10850,10860,10850,22
|
|
20250331,115900,146274240,10850,10860,10860,10850,14
|
|
20250331,115800,146122300,10850,10850,10850,10850,19
|
|
20250331,115700,145916150,10850,10850,10850,10850,10
|
|
20250331,115600,145807650,10850,10860,10860,10850,41
|
|
20250331,115500,145362490,10850,10850,10850,10850,10
|
|
20250331,115400,145253990,10850,10850,10850,10850,20
|
|
20250331,115300,145036990,10860,10850,10860,10850,19
|
|
20250331,115200,144830740,10850,10850,10850,10850,19
|
|
20250331,115100,144624590,10850,10850,10850,10850,10
|
|
20250331,115000,144516090,10850,10860,10860,10850,30
|
|
20250331,114900,144190380,10860,10860,10860,10860,10
|
|
20250331,114800,144081780,10860,10860,10860,10860,9
|
|
20250331,114700,143984040,10860,10870,10870,10860,11
|
|
20250331,114600,143864570,10860,10860,10860,10860,19
|
|
20250331,114500,143658230,10860,10860,10860,10860,10
|
|
20250331,114400,143549630,10860,10860,10860,10860,16
|
|
20250331,114300,143375870,10860,10880,10880,10860,41
|
|
20250331,114200,142930230,10880,10880,10880,10880,22
|
|
20250331,114100,142690870,10880,10880,10880,10880,9
|
|
20250331,114000,142592950,10880,10880,10880,10880,10
|
|
20250331,113900,142484150,10890,10890,10890,10890,8
|
|
20250331,113800,142397030,10880,10890,10890,10880,19
|
|
20250331,113700,142190210,10880,10880,10880,10880,10
|
|
20250331,113600,142081410,10880,10880,10880,10880,9
|
|
20250331,113500,141983490,10880,10880,10880,10880,10
|
|
20250331,113400,141874690,10880,10880,10880,10880,20
|
|
20250331,113300,141657090,10890,10880,10890,10880,13
|
|
20250331,113200,141515620,10890,10890,10890,10890,6
|
|
20250331,113100,141450280,10880,10880,10880,10880,9
|
|
20250331,113000,141352360,10880,10880,10880,10880,20
|
|
20250331,112900,141134760,10880,10880,10880,10880,12
|
|
20250331,112800,141004200,10880,10890,10960,10880,62
|
|
20250331,112700,140328490,10880,10880,10880,10880,10
|
|
20250331,112600,140219690,10880,10890,10890,10880,181
|
|
20250331,112500,138248690,10890,10890,10890,10890,10
|
|
20250331,112400,138139790,10890,10890,10890,10890,9
|
|
20250331,112300,138041780,10890,10890,10890,10890,23
|
|
20250331,112200,137791310,10890,10900,10900,10890,465
|
|
20250331,112100,132726530,10900,10900,10900,10900,10
|
|
20250331,112000,132617530,10900,10900,10900,10900,10
|
|
20250331,111900,132508530,10900,10900,10900,10900,9
|
|
20250331,111800,132410430,10900,10890,10900,10890,20
|
|
20250331,111700,132192530,10890,10890,10890,10890,9
|
|
20250331,111600,132094520,10890,10980,10980,10890,11
|
|
20250331,111500,131974640,10890,10890,10890,10890,10
|
|
20250331,111400,131865740,10890,10890,10890,10890,19
|
|
20250331,111300,131658830,10890,10890,10890,10890,10
|
|
20250331,111200,131549930,10890,10890,10890,10890,9
|
|
20250331,111100,131451920,10890,10890,10890,10890,10
|
|
20250331,111000,131343020,10890,10890,10890,10890,19
|
|
20250331,110900,131136110,10890,10890,10890,10890,10
|
|
20250331,110800,131027210,10890,10890,10890,10890,10
|
|
20250331,110700,130918310,10890,10980,10980,10890,10
|
|
20250331,110600,130809320,10890,10890,10890,10890,20
|
|
20250331,110500,130591520,10890,10890,10890,10890,19
|
|
20250331,110400,130384610,10890,10890,10890,10890,10
|
|
20250331,110300,130275710,10890,10890,10890,10890,10
|
|
20250331,110200,130166810,10890,10890,10890,10890,19
|
|
20250331,110100,129959900,10890,10900,10900,10890,18
|
|
20250331,110000,129763790,10890,10890,10890,10890,10
|
|
20250331,105900,129654890,10890,10890,10890,10890,10
|
|
20250331,105800,129545990,10890,10900,10900,10890,19
|
|
20250331,105700,129338980,10900,10900,10900,10900,15
|
|
20250331,105600,129175480,10910,10910,10910,10910,17
|
|
20250331,105500,128990010,10910,10970,10970,10910,111
|
|
20250331,105400,127775940,10910,10990,10990,10910,736
|
|
20250331,105300,119726940,10990,10990,10990,10990,189
|
|
20250331,105200,117649830,10990,11010,11010,10990,1108
|
|
20250331,105100,105454450,11010,11010,11010,11010,9
|
|
20250331,105000,105355360,11020,11020,11020,11020,365
|
|
20250331,104900,101333060,11020,11020,11020,11020,9
|
|
20250331,104800,101233880,11020,11020,11020,11020,10
|
|
20250331,104700,101123680,11020,11020,11020,11020,10
|
|
20250331,104600,101013480,11020,11020,11020,11020,19
|
|
20250331,104500,100804100,11020,11020,11020,11020,10
|
|
20250331,104400,100693900,11020,11020,11020,11020,9
|
|
20250331,104300,100594720,11020,11020,11020,11020,10
|
|
20250331,104200,100484520,11020,11020,11020,11020,19
|
|
20250331,104100,100275140,11020,11020,11020,11020,10
|
|
20250331,104000,100164940,11020,11020,11020,11020,10
|
|
20250331,103900,100054740,11020,11020,11020,11020,9
|
|
20250331,103800,99955560,11020,11020,11020,11020,21
|
|
20250331,103700,99724140,11020,11020,11020,11020,9
|
|
20250331,103600,99624960,11040,11040,11040,11040,9
|
|
20250331,103500,99525600,11040,11040,11040,11040,20
|
|
20250331,103400,99304800,11040,11040,11040,11040,22
|
|
20250331,103300,99061920,11050,11050,11050,11050,3
|
|
20250331,103200,99028770,11060,11060,11060,11060,7
|
|
20250331,103100,98951350,11050,11050,11050,11050,10
|
|
20250331,103000,98840850,11050,11050,11050,11050,20
|
|
20250331,102900,98619850,11050,11050,11050,11050,9
|
|
20250331,102800,98520400,11050,11050,11050,11050,10
|
|
20250331,102700,98409900,11050,11050,11050,11050,10
|
|
20250331,102600,98299400,11050,11050,11050,11050,29
|
|
20250331,102500,97978950,11050,11050,11050,11050,10
|
|
20250331,102400,97868450,11050,11050,11050,11050,9
|
|
20250331,102300,97769000,11050,11050,11050,11050,10
|
|
20250331,102200,97658500,11050,11050,11050,11050,19
|
|
20250331,102100,97448550,11050,11050,11050,11050,10
|
|
20250331,102000,97338050,11060,11060,11060,11060,10
|
|
20250331,101900,97227450,11280,11030,11280,11030,49
|
|
20250331,101800,96682740,11030,11020,11030,11020,36
|
|
20250331,101700,96285760,11090,11020,11090,11020,10
|
|
20250331,101600,96175490,11020,11020,11020,11020,10
|
|
20250331,101500,96065290,11020,11020,11020,11020,10
|
|
20250331,101400,95955090,11020,11010,11020,11010,19
|
|
20250331,101300,95745810,11100,11100,11100,11010,21
|
|
20250331,101200,95513610,11060,11010,11060,11010,413
|
|
20250331,101100,90964680,11000,11000,11000,11000,10
|
|
20250331,101000,90854680,10990,10990,11110,10990,34
|
|
20250331,100900,90479220,11130,11000,11130,10980,696
|
|
20250331,100800,82795430,11080,10990,11080,10990,20
|
|
20250331,100700,82575050,10990,10990,10990,10990,9
|
|
20250331,100600,82476140,11250,11150,11290,10990,75
|
|
20250331,100500,81641030,10960,10960,10960,10960,9
|
|
20250331,100400,81542390,10960,10960,10960,10960,10
|
|
20250331,100300,81432790,10960,11050,11200,10960,100
|
|
20250331,100200,80324520,10950,10980,10980,10950,19
|
|
20250331,100100,80116170,10990,10990,10990,10990,10
|
|
20250331,100000,80006270,10990,10990,10990,10990,9
|
|
20250331,095900,79907360,10990,10990,10990,10990,10
|
|
20250331,095800,79797460,10970,10950,11170,10950,29
|
|
20250331,095700,79477540,10920,10920,10920,10920,10
|
|
20250331,095600,79368340,11200,11190,11220,10910,165
|
|
20250331,095500,77523140,10910,11220,11220,10910,12
|
|
20250331,095400,77391290,10890,10870,11240,10870,432
|
|
20250331,095300,72589880,11140,10860,11200,10860,532
|
|
20250331,095200,66696980,10860,10860,10860,10860,10
|
|
20250331,095100,66588380,10860,10860,10860,10860,10
|
|
20250331,095000,66479780,10860,10850,11040,10850,119
|
|
20250331,094900,65177400,10850,10850,10850,10850,10
|
|
20250331,094800,65068900,10910,10850,10910,10850,153
|
|
20250331,094700,63401540,10850,10850,10850,10850,10
|
|
20250331,094600,63293040,10850,10850,10850,10850,34
|
|
20250331,094500,62924140,10850,10850,10850,10850,14
|
|
20250331,094400,62772240,10850,10870,10870,10850,208
|
|
20250331,094300,60513890,10870,10870,10870,10870,9
|
|
20250331,094200,60416060,10870,10900,10900,10870,120
|
|
20250331,094100,59109160,10890,11010,11010,10890,10
|
|
20250331,094000,59000140,11010,10910,11010,10900,118
|
|
20250331,093900,57713600,11020,10900,11030,10900,12
|
|
20250331,093800,57582550,10890,10870,10890,10870,31
|
|
20250331,093700,57245280,10870,10870,10870,10870,10
|
|
20250331,093600,57136580,11050,11060,11060,10880,16
|
|
20250331,093500,56961610,10870,10870,10870,10870,10
|
|
20250331,093400,56852910,10870,10870,10870,10870,19
|
|
20250331,093300,56646380,10870,10870,10870,10870,19
|
|
20250331,093200,56439850,10870,11070,11070,10870,11
|
|
20250331,093100,56320080,10870,10870,10870,10870,34
|
|
20250331,093000,55950500,10870,10870,11080,10870,21
|
|
20250331,092900,55722020,10870,10870,10870,10870,9
|
|
20250331,092800,55624190,10870,10870,10870,10870,187
|
|
20250331,092700,53591500,10870,10870,10870,10870,10
|
|
20250331,092600,53482800,10870,10870,11080,10870,20
|
|
20250331,092500,53265190,10870,10940,10940,10870,409
|
|
20250331,092400,48810050,10940,10940,10940,10940,9
|
|
20250331,092300,48711590,10940,10940,10940,10940,10
|
|
20250331,092200,48602190,10940,10940,10940,10940,19
|
|
20250331,092100,48394330,10970,10970,11050,10970,23
|
|
20250331,092000,48141940,10990,11240,11240,10990,39
|
|
20250331,091900,47712920,10930,11120,11240,10930,59
|
|
20250331,091800,47055790,10870,10870,10870,10870,20
|
|
20250331,091700,46838390,10940,11000,11000,10940,13
|
|
20250331,091600,46695930,11000,11010,11010,11000,22
|
|
20250331,091500,46453790,11010,11050,11050,11010,20
|
|
20250331,091400,46232830,10980,10840,11240,10840,419
|
|
20250331,091300,41561750,11010,10840,11010,10840,543
|
|
20250331,091200,35628420,10850,10850,10850,10850,10
|
|
20250331,091100,35519920,10830,10920,10920,10800,828
|
|
20250331,091000,26540470,10920,10930,11020,10910,393
|
|
20250331,090900,22247600,10930,10930,10930,10930,9
|
|
20250331,090800,22149230,10930,10950,10950,10930,224
|
|
20250331,090700,19696670,10950,10950,10950,10950,10
|
|
20250331,090600,19587170,10950,11020,11020,10950,560
|
|
20250331,090500,13444020,11020,11010,11020,11000,117
|
|
20250331,090400,12156680,11000,11020,11020,11000,727
|
|
20250331,090300,4149970,11020,11040,11040,11020,172
|
|
20250331,090200,2253870,11030,11090,11090,11030,69
|
|
20250331,090100,1489260,11090,11120,11120,11030,96
|
|
20250331,090000,422910,11120,11130,11130,11120,38
|