699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,203600,346053100,8170,8170,8170,8170,2081
|
|
20250331,203500,346053100,8170,8170,8170,8170,0
|
|
20250331,203400,346053100,8170,8170,8170,8170,0
|
|
20250331,203300,346053100,8170,8170,8170,8170,0
|
|
20250331,203200,346053100,8170,8170,8170,8170,0
|
|
20250331,203100,346053100,8170,8170,8170,8170,0
|
|
20250331,203000,346053100,8170,8170,8170,8170,0
|
|
20250331,202900,346053100,8170,8170,8170,8170,0
|
|
20250331,202800,346053100,8170,8170,8170,8170,0
|
|
20250331,202700,346053100,8170,8170,8170,8170,0
|
|
20250331,202600,346053100,8170,8170,8170,8170,0
|
|
20250331,202500,346053100,8170,8170,8170,8170,0
|
|
20250331,202400,346053100,8170,8170,8170,8170,0
|
|
20250331,202300,346053100,8170,8170,8170,8170,0
|
|
20250331,202200,346053100,8170,8170,8170,8170,0
|
|
20250331,202100,346053100,8170,8170,8170,8170,0
|
|
20250331,202000,346053100,8170,8170,8170,8170,0
|
|
20250331,201900,346053100,8170,8170,8170,8170,0
|
|
20250331,201800,346053100,8170,8170,8170,8170,0
|
|
20250331,201700,346053100,8170,8170,8170,8170,0
|
|
20250331,201600,346053100,8170,8170,8170,8170,0
|
|
20250331,201500,346053100,8170,8170,8170,8170,0
|
|
20250331,201400,346053100,8170,8170,8170,8170,0
|
|
20250331,201300,346053100,8170,8170,8170,8170,0
|
|
20250331,201200,346053100,8170,8170,8170,8170,0
|
|
20250331,201100,346053100,8170,8170,8170,8170,0
|
|
20250331,201000,346053100,8170,8170,8170,8170,0
|
|
20250331,200900,346053100,8170,8170,8170,8170,0
|
|
20250331,200800,346053100,8170,8170,8170,8170,0
|
|
20250331,200700,346053100,8170,8170,8170,8170,0
|
|
20250331,200600,346053100,8170,8170,8170,8170,2081
|
|
20250331,200500,346053100,8170,8170,8170,8170,0
|
|
20250331,200400,346053100,8170,8170,8170,8170,0
|
|
20250331,200300,346053100,8170,8170,8170,8170,0
|
|
20250331,200200,346053100,8170,8170,8170,8170,0
|
|
20250331,200100,346053100,8170,8170,8170,8170,0
|
|
20250331,200000,346053100,8170,8170,8170,8170,0
|
|
20250331,195900,346053100,8170,8170,8170,8170,0
|
|
20250331,195800,346053100,8170,8170,8170,8170,0
|
|
20250331,195700,346053100,8170,8170,8170,8170,0
|
|
20250331,195600,346053100,8170,8170,8170,8170,0
|
|
20250331,195500,346053100,8170,8170,8170,8170,0
|
|
20250331,195400,346053100,8170,8170,8170,8170,0
|
|
20250331,195300,346053100,8170,8170,8170,8170,0
|
|
20250331,195200,346053100,8170,8170,8170,8170,0
|
|
20250331,195100,346053100,8170,8170,8170,8170,0
|
|
20250331,195000,346053100,8170,8170,8170,8170,0
|
|
20250331,194900,346053100,8170,8170,8170,8170,0
|
|
20250331,194800,346053100,8170,8170,8170,8170,0
|
|
20250331,194700,346053100,8170,8170,8170,8170,0
|
|
20250331,194600,346053100,8170,8170,8170,8170,0
|
|
20250331,194500,346053100,8170,8170,8170,8170,0
|
|
20250331,194400,346053100,8170,8170,8170,8170,0
|
|
20250331,194300,346053100,8170,8170,8170,8170,0
|
|
20250331,194200,346053100,8170,8170,8170,8170,0
|
|
20250331,194100,346053100,8170,8170,8170,8170,0
|
|
20250331,194000,346053100,8170,8170,8170,8170,0
|
|
20250331,193900,346053100,8170,8170,8170,8170,0
|
|
20250331,193800,346053100,8170,8170,8170,8170,0
|
|
20250331,193700,346053100,8170,8170,8170,8170,0
|
|
20250331,193600,346053100,8170,8170,8170,8170,2081
|
|
20250331,193500,346053100,8170,8170,8170,8170,0
|
|
20250331,193400,346053100,8170,8170,8170,8170,0
|
|
20250331,193300,346053100,8170,8170,8170,8170,0
|
|
20250331,193200,346053100,8170,8170,8170,8170,0
|
|
20250331,193100,346053100,8170,8170,8170,8170,0
|
|
20250331,193000,346053100,8170,8170,8170,8170,0
|
|
20250331,192900,346053100,8170,8170,8170,8170,0
|
|
20250331,192800,346053100,8170,8170,8170,8170,0
|
|
20250331,192700,346053100,8170,8170,8170,8170,0
|
|
20250331,192600,346053100,8170,8170,8170,8170,0
|
|
20250331,192500,346053100,8170,8170,8170,8170,0
|
|
20250331,192400,346053100,8170,8170,8170,8170,0
|
|
20250331,192300,346053100,8170,8170,8170,8170,0
|
|
20250331,192200,346053100,8170,8170,8170,8170,0
|
|
20250331,192100,346053100,8170,8170,8170,8170,0
|
|
20250331,192000,346053100,8170,8170,8170,8170,0
|
|
20250331,191900,346053100,8170,8170,8170,8170,0
|
|
20250331,191800,346053100,8170,8170,8170,8170,0
|
|
20250331,191700,346053100,8170,8170,8170,8170,0
|
|
20250331,191600,346053100,8170,8170,8170,8170,0
|
|
20250331,191500,346053100,8170,8170,8170,8170,0
|
|
20250331,191400,346053100,8170,8170,8170,8170,0
|
|
20250331,191300,346053100,8170,8170,8170,8170,0
|
|
20250331,191200,346053100,8170,8170,8170,8170,0
|
|
20250331,191100,346053100,8170,8170,8170,8170,0
|
|
20250331,191000,346053100,8170,8170,8170,8170,0
|
|
20250331,190900,346053100,8170,8170,8170,8170,0
|
|
20250331,190800,346053100,8170,8170,8170,8170,0
|
|
20250331,190700,346053100,8170,8170,8170,8170,0
|
|
20250331,190600,346053100,8170,8170,8170,8170,2081
|
|
20250331,190500,346053100,8170,8170,8170,8170,0
|
|
20250331,190400,346053100,8170,8170,8170,8170,0
|
|
20250331,190300,346053100,8170,8170,8170,8170,0
|
|
20250331,190200,346053100,8170,8170,8170,8170,0
|
|
20250331,190100,346053100,8170,8170,8170,8170,0
|
|
20250331,190000,346053100,8170,8170,8170,8170,0
|
|
20250331,185900,346053100,8170,8170,8170,8170,0
|
|
20250331,185800,346053100,8170,8170,8170,8170,0
|
|
20250331,185700,346053100,8170,8170,8170,8170,0
|
|
20250331,185600,346053100,8170,8170,8170,8170,0
|
|
20250331,185500,346053100,8170,8170,8170,8170,0
|
|
20250331,185400,346053100,8170,8170,8170,8170,0
|
|
20250331,185300,346053100,8170,8170,8170,8170,0
|
|
20250331,185200,346053100,8170,8170,8170,8170,0
|
|
20250331,185100,346053100,8170,8170,8170,8170,0
|
|
20250331,185000,346053100,8170,8170,8170,8170,0
|
|
20250331,184900,346053100,8170,8170,8170,8170,0
|
|
20250331,184800,346053100,8170,8170,8170,8170,0
|
|
20250331,184700,346053100,8170,8170,8170,8170,0
|
|
20250331,184600,346053100,8170,8170,8170,8170,0
|
|
20250331,184500,346053100,8170,8170,8170,8170,0
|
|
20250331,184400,346053100,8170,8170,8170,8170,0
|
|
20250331,184300,346053100,8170,8170,8170,8170,0
|
|
20250331,184200,346053100,8170,8170,8170,8170,0
|
|
20250331,184100,346053100,8170,8170,8170,8170,0
|
|
20250331,184000,346053100,8170,8170,8170,8170,0
|
|
20250331,183900,346053100,8170,8170,8170,8170,0
|
|
20250331,183800,346053100,8170,8170,8170,8170,0
|
|
20250331,183700,346053100,8170,8170,8170,8170,0
|
|
20250331,183600,346053100,8170,8170,8170,8170,2081
|
|
20250331,183500,346053100,8170,8170,8170,8170,0
|
|
20250331,183400,346053100,8170,8170,8170,8170,0
|
|
20250331,183300,346053100,8170,8170,8170,8170,0
|
|
20250331,183200,346053100,8170,8170,8170,8170,0
|
|
20250331,183100,346053100,8170,8170,8170,8170,0
|
|
20250331,183000,346053100,8170,8170,8170,8170,0
|
|
20250331,182900,346053100,8170,8170,8170,8170,0
|
|
20250331,182800,346053100,8170,8170,8170,8170,0
|
|
20250331,182700,346053100,8170,8170,8170,8170,0
|
|
20250331,182600,346053100,8170,8170,8170,8170,0
|
|
20250331,182500,346053100,8170,8170,8170,8170,0
|
|
20250331,182400,346053100,8170,8170,8170,8170,0
|
|
20250331,182300,346053100,8170,8170,8170,8170,0
|
|
20250331,182200,346053100,8170,8170,8170,8170,0
|
|
20250331,182100,346053100,8170,8170,8170,8170,0
|
|
20250331,182000,346053100,8170,8170,8170,8170,0
|
|
20250331,181900,346053100,8170,8170,8170,8170,0
|
|
20250331,181800,346053100,8170,8170,8170,8170,0
|
|
20250331,181700,346053100,8170,8170,8170,8170,0
|
|
20250331,181600,346053100,8170,8170,8170,8170,0
|
|
20250331,181500,346053100,8170,8170,8170,8170,0
|
|
20250331,181400,346053100,8170,8170,8170,8170,0
|
|
20250331,181300,346053100,8170,8170,8170,8170,0
|
|
20250331,181200,346053100,8170,8170,8170,8170,0
|
|
20250331,181100,346053100,8170,8170,8170,8170,0
|
|
20250331,181000,346053100,8170,8170,8170,8170,0
|
|
20250331,180900,346053100,8170,8170,8170,8170,0
|
|
20250331,180800,346053100,8170,8170,8170,8170,0
|
|
20250331,180700,346053100,8170,8170,8170,8170,0
|
|
20250331,180600,346053100,8170,8170,8170,8170,2081
|
|
20250331,180500,346053100,8170,8170,8170,8170,0
|
|
20250331,180400,346053100,8170,8170,8170,8170,0
|
|
20250331,180300,346053100,8170,8170,8170,8170,0
|
|
20250331,180200,346053100,8170,8170,8170,8170,0
|
|
20250331,180100,346053100,8170,8170,8170,8170,0
|
|
20250331,180000,346053100,8170,8170,8170,8170,0
|
|
20250331,175900,346053100,8170,8170,8170,8170,0
|
|
20250331,175800,346053100,8170,8170,8170,8170,0
|
|
20250331,175700,346053100,8170,8170,8170,8170,0
|
|
20250331,175600,346053100,8170,8170,8170,8170,0
|
|
20250331,175500,346053100,8170,8170,8170,8170,0
|
|
20250331,175400,346053100,8170,8170,8170,8170,0
|
|
20250331,175300,346053100,8170,8170,8170,8170,0
|
|
20250331,175200,346053100,8170,8170,8170,8170,0
|
|
20250331,175100,346053100,8170,8170,8170,8170,0
|
|
20250331,175000,346053100,8170,8170,8170,8170,0
|
|
20250331,174900,346053100,8170,8170,8170,8170,0
|
|
20250331,174800,346053100,8170,8170,8170,8170,0
|
|
20250331,174700,346053100,8170,8170,8170,8170,0
|
|
20250331,174600,346053100,8170,8170,8170,8170,0
|
|
20250331,174500,346053100,8170,8170,8170,8170,0
|
|
20250331,174400,346053100,8170,8170,8170,8170,0
|
|
20250331,174300,346053100,8170,8170,8170,8170,0
|
|
20250331,174200,346053100,8170,8170,8170,8170,0
|
|
20250331,174100,346053100,8170,8170,8170,8170,0
|
|
20250331,174000,346053100,8170,8170,8170,8170,0
|
|
20250331,173900,346053100,8170,8170,8170,8170,0
|
|
20250331,173800,346053100,8170,8170,8170,8170,0
|
|
20250331,173700,346053100,8170,8170,8170,8170,0
|
|
20250331,173600,346053100,8170,8170,8170,8170,2081
|
|
20250331,173500,346053100,8170,8170,8170,8170,0
|
|
20250331,173400,346053100,8170,8170,8170,8170,0
|
|
20250331,173300,346053100,8170,8170,8170,8170,0
|
|
20250331,173200,346053100,8170,8170,8170,8170,0
|
|
20250331,173100,346053100,8170,8170,8170,8170,0
|
|
20250331,173000,346053100,8170,8170,8170,8170,0
|
|
20250331,172900,346053100,8170,8170,8170,8170,0
|
|
20250331,172800,346053100,8170,8170,8170,8170,0
|
|
20250331,172700,346053100,8170,8170,8170,8170,0
|
|
20250331,172600,346053100,8170,8170,8170,8170,0
|
|
20250331,172500,346053100,8170,8170,8170,8170,0
|
|
20250331,172400,346053100,8170,8170,8170,8170,0
|
|
20250331,172300,346053100,8170,8170,8170,8170,0
|
|
20250331,172200,346053100,8170,8170,8170,8170,0
|
|
20250331,172100,346053100,8170,8170,8170,8170,0
|
|
20250331,172000,346053100,8170,8170,8170,8170,0
|
|
20250331,171900,346053100,8170,8170,8170,8170,0
|
|
20250331,171800,346053100,8170,8170,8170,8170,0
|
|
20250331,171700,346053100,8170,8170,8170,8170,0
|
|
20250331,171600,346053100,8170,8170,8170,8170,0
|
|
20250331,171500,346053100,8170,8170,8170,8170,0
|
|
20250331,171400,346053100,8170,8170,8170,8170,0
|
|
20250331,171300,346053100,8170,8170,8170,8170,0
|
|
20250331,171200,346053100,8170,8170,8170,8170,0
|
|
20250331,171100,346053100,8170,8170,8170,8170,0
|
|
20250331,171000,346053100,8170,8170,8170,8170,0
|
|
20250331,170900,346053100,8170,8170,8170,8170,0
|
|
20250331,170800,346053100,8170,8170,8170,8170,0
|
|
20250331,170700,346053100,8170,8170,8170,8170,0
|
|
20250331,170600,346053100,8170,8170,8170,8170,2081
|
|
20250331,170500,346053100,8170,8170,8170,8170,0
|
|
20250331,170400,346053100,8170,8170,8170,8170,0
|
|
20250331,170300,346053100,8170,8170,8170,8170,0
|
|
20250331,170200,346053100,8170,8170,8170,8170,0
|
|
20250331,170100,346053100,8170,8170,8170,8170,0
|
|
20250331,170000,346053100,8170,8170,8170,8170,0
|
|
20250331,165900,346053100,8170,8170,8170,8170,0
|
|
20250331,165800,346053100,8170,8170,8170,8170,0
|
|
20250331,165700,346053100,8170,8170,8170,8170,0
|
|
20250331,165600,346053100,8170,8170,8170,8170,0
|
|
20250331,165500,346053100,8170,8170,8170,8170,0
|
|
20250331,165400,346053100,8170,8170,8170,8170,0
|
|
20250331,165300,346053100,8170,8170,8170,8170,0
|
|
20250331,165200,346053100,8170,8170,8170,8170,0
|
|
20250331,165100,346053100,8170,8170,8170,8170,0
|
|
20250331,165000,346053100,8170,8170,8170,8170,0
|
|
20250331,164900,346053100,8170,8170,8170,8170,0
|
|
20250331,164800,346053100,8170,8170,8170,8170,0
|
|
20250331,164700,346053100,8170,8170,8170,8170,0
|
|
20250331,164600,346053100,8170,8170,8170,8170,0
|
|
20250331,164500,346053100,8170,8170,8170,8170,0
|
|
20250331,164400,346053100,8170,8170,8170,8170,0
|
|
20250331,164300,346053100,8170,8170,8170,8170,0
|
|
20250331,164200,346053100,8170,8170,8170,8170,0
|
|
20250331,164100,346053100,8170,8170,8170,8170,0
|
|
20250331,164000,346053100,8170,8170,8170,8170,0
|
|
20250331,163900,346053100,8170,8170,8170,8170,0
|
|
20250331,163800,346053100,8170,8170,8170,8170,0
|
|
20250331,163700,346053100,8170,8170,8170,8170,0
|
|
20250331,163600,346053100,8170,8170,8170,8170,2081
|
|
20250331,163500,346053100,8170,8170,8170,8170,0
|
|
20250331,163400,346053100,8170,8170,8170,8170,0
|
|
20250331,163300,346053100,8170,8170,8170,8170,0
|
|
20250331,163200,346053100,8170,8170,8170,8170,0
|
|
20250331,163100,346053100,8170,8170,8170,8170,0
|
|
20250331,163000,346053100,8170,8170,8170,8170,0
|
|
20250331,162900,346053100,8170,8170,8170,8170,0
|
|
20250331,162800,346053100,8170,8170,8170,8170,0
|
|
20250331,162700,346053100,8170,8170,8170,8170,0
|
|
20250331,162600,346053100,8170,8170,8170,8170,0
|
|
20250331,162500,346053100,8170,8170,8170,8170,0
|
|
20250331,162400,346053100,8170,8170,8170,8170,0
|
|
20250331,162300,346053100,8170,8170,8170,8170,0
|
|
20250331,162200,346053100,8170,8170,8170,8170,0
|
|
20250331,162100,346053100,8170,8170,8170,8170,0
|
|
20250331,162000,346053100,8170,8170,8170,8170,0
|
|
20250331,161900,346053100,8170,8170,8170,8170,0
|
|
20250331,161800,346053100,8170,8170,8170,8170,0
|
|
20250331,161700,346053100,8170,8170,8170,8170,0
|
|
20250331,161600,346053100,8170,8170,8170,8170,0
|
|
20250331,161500,346053100,8170,8170,8170,8170,0
|
|
20250331,161400,346053100,8170,8170,8170,8170,0
|
|
20250331,161300,346053100,8170,8170,8170,8170,0
|
|
20250331,161200,346053100,8170,8170,8170,8170,0
|
|
20250331,161100,346053100,8170,8170,8170,8170,0
|
|
20250331,161000,346053100,8170,8170,8170,8170,0
|
|
20250331,160900,346053100,8170,8170,8170,8170,0
|
|
20250331,160800,346053100,8170,8170,8170,8170,0
|
|
20250331,160700,346053100,8170,8170,8170,8170,0
|
|
20250331,160600,346053100,8170,8170,8170,8170,2081
|
|
20250331,160500,346053100,8170,8170,8170,8170,0
|
|
20250331,160400,346053100,8170,8170,8170,8170,0
|
|
20250331,160300,346053100,8170,8170,8170,8170,0
|
|
20250331,160200,346053100,8170,8170,8170,8170,0
|
|
20250331,160100,346053100,8170,8170,8170,8170,0
|
|
20250331,160000,346053100,8170,8170,8170,8170,0
|
|
20250331,155900,346053100,8170,8170,8170,8170,0
|
|
20250331,155800,346053100,8170,8170,8170,8170,0
|
|
20250331,155700,346053100,8170,8170,8170,8170,0
|
|
20250331,155600,346053100,8170,8170,8170,8170,0
|
|
20250331,155500,346053100,8170,8170,8170,8170,0
|
|
20250331,155400,346053100,8170,8170,8170,8170,0
|
|
20250331,155300,346053100,8170,8170,8170,8170,0
|
|
20250331,155200,346053100,8170,8170,8170,8170,0
|
|
20250331,155100,346053100,8170,8170,8170,8170,0
|
|
20250331,155000,346053100,8170,8170,8170,8170,0
|
|
20250331,154900,346053100,8170,8170,8170,8170,0
|
|
20250331,154800,346053100,8170,8170,8170,8170,0
|
|
20250331,154700,346053100,8170,8170,8170,8170,0
|
|
20250331,154600,346053100,8170,8170,8170,8170,0
|
|
20250331,154500,346053100,8170,8170,8170,8170,0
|
|
20250331,154400,346053100,8170,8170,8170,8170,0
|
|
20250331,154300,346053100,8170,8170,8170,8170,0
|
|
20250331,154200,346053100,8170,8170,8170,8170,0
|
|
20250331,154100,346053100,8170,8170,8170,8170,0
|
|
20250331,154000,346053100,8170,8170,8170,8170,0
|
|
20250331,153900,346053100,8170,8170,8170,8170,0
|
|
20250331,153800,346053100,8170,8170,8170,8170,0
|
|
20250331,153700,346053100,8170,8170,8170,8170,0
|
|
20250331,153600,346053100,8170,8170,8170,8170,2081
|
|
20250331,153500,346053100,8170,8170,8170,8170,0
|
|
20250331,153400,346053100,8170,8170,8170,8170,0
|
|
20250331,153300,346053100,8170,8170,8170,8170,0
|
|
20250331,153200,346053100,8170,8170,8170,8170,0
|
|
20250331,153100,346053100,8170,8170,8170,8170,0
|
|
20250331,153000,346053100,8170,8170,8170,8170,2081
|
|
20250331,152900,329051330,8140,8140,8140,8140,0
|
|
20250331,152800,329051330,8140,8140,8140,8140,0
|
|
20250331,152700,329051330,8140,8140,8140,8140,0
|
|
20250331,152600,329051330,8140,8140,8140,8140,0
|
|
20250331,152500,329051330,8140,8140,8140,8140,0
|
|
20250331,152400,329051330,8140,8140,8140,8140,0
|
|
20250331,152300,329051330,8140,8140,8140,8140,0
|
|
20250331,152200,329051330,8140,8140,8140,8140,0
|
|
20250331,152100,329051330,8140,8140,8140,8140,0
|
|
20250331,152000,329051330,8140,8140,8140,8140,0
|
|
20250331,151900,329051330,8140,8180,8190,8140,308
|
|
20250331,151800,326532640,8180,8180,8180,8180,70
|
|
20250331,151700,325960040,8180,8180,8180,8180,11
|
|
20250331,151600,325870060,8180,8180,8180,8180,4
|
|
20250331,151500,325837340,8180,8180,8180,8180,0
|
|
20250331,151400,325837340,8180,8180,8180,8180,18
|
|
20250331,151300,325690100,8160,8160,8160,8160,51
|
|
20250331,151200,325273940,8160,8160,8160,8160,0
|
|
20250331,151100,325273940,8160,8160,8160,8160,0
|
|
20250331,151000,325273940,8160,8160,8160,8160,0
|
|
20250331,150900,325273940,8160,8160,8160,8140,18
|
|
20250331,150800,325127340,8150,8150,8150,8150,97
|
|
20250331,150700,324336790,8140,8140,8140,8140,4
|
|
20250331,150600,324304230,8140,8140,8140,8140,0
|
|
20250331,150500,324304230,8140,8140,8140,8140,0
|
|
20250331,150400,324304230,8140,8140,8140,8140,0
|
|
20250331,150300,324304230,8140,8140,8140,8140,0
|
|
20250331,150200,324304230,8140,8140,8140,8140,110
|
|
20250331,150100,323408830,8140,8140,8140,8140,0
|
|
20250331,150000,323408830,8140,8140,8140,8140,0
|
|
20250331,145900,323408830,8140,8140,8140,8140,39
|
|
20250331,145800,323091370,8140,8140,8140,8140,50
|
|
20250331,145700,322684370,8140,8140,8140,8140,25
|
|
20250331,145600,322480870,8150,8150,8150,8150,0
|
|
20250331,145500,322480870,8150,8150,8150,8150,100
|
|
20250331,145400,321665870,8180,8180,8180,8180,0
|
|
20250331,145300,321665870,8180,8180,8180,8180,0
|
|
20250331,145200,321665870,8180,8180,8180,8180,0
|
|
20250331,145100,321665870,8180,8160,8180,8160,210
|
|
20250331,145000,319950060,8150,8150,8150,8150,48
|
|
20250331,144900,319558860,8140,8140,8140,8140,0
|
|
20250331,144800,319558860,8140,8140,8140,8140,0
|
|
20250331,144700,319558860,8140,8140,8140,8140,0
|
|
20250331,144600,319558860,8140,8140,8140,8140,0
|
|
20250331,144500,319558860,8140,8150,8150,8140,21
|
|
20250331,144400,319387910,8150,8140,8150,8130,80
|
|
20250331,144300,318736890,8160,8160,8160,8160,0
|
|
20250331,144200,318736890,8160,8160,8160,8160,0
|
|
20250331,144100,318736890,8160,8160,8160,8160,24
|
|
20250331,144000,318541050,8160,8160,8160,8160,3
|
|
20250331,143900,318516570,8180,8180,8180,8180,0
|
|
20250331,143800,318516570,8180,8180,8180,8180,0
|
|
20250331,143700,318516570,8180,8180,8180,8180,0
|
|
20250331,143600,318516570,8180,8180,8180,8180,0
|
|
20250331,143500,318516570,8180,8180,8180,8180,45
|
|
20250331,143400,318148470,8170,8170,8170,8170,16
|
|
20250331,143300,318017750,8180,8180,8180,8180,0
|
|
20250331,143200,318017750,8180,8180,8180,8180,0
|
|
20250331,143100,318017750,8180,8180,8180,8180,16
|
|
20250331,143000,317886870,8160,8160,8160,8160,0
|
|
20250331,142900,317886870,8160,8150,8160,8150,340
|
|
20250331,142800,315112620,8150,8150,8150,8150,0
|
|
20250331,142700,315112620,8150,8140,8150,8140,100
|
|
20250331,142600,314298470,8140,8140,8140,8140,40
|
|
20250331,142500,313972870,8130,8130,8130,8130,0
|
|
20250331,142400,313972870,8130,8130,8130,8130,0
|
|
20250331,142300,313972870,8130,8130,8130,8130,0
|
|
20250331,142200,313972870,8130,8130,8130,8130,0
|
|
20250331,142100,313972870,8130,8130,8130,8130,0
|
|
20250331,142000,313972870,8130,8130,8130,8130,14
|
|
20250331,141900,313859050,8140,8140,8140,8140,0
|
|
20250331,141800,313859050,8140,8140,8140,8140,0
|
|
20250331,141700,313859050,8140,8140,8140,8140,8
|
|
20250331,141600,313793930,8140,8140,8140,8140,0
|
|
20250331,141500,313793930,8140,8140,8140,8140,193
|
|
20250331,141400,312222910,8150,8150,8150,8150,0
|
|
20250331,141300,312222910,8150,8150,8150,8150,0
|
|
20250331,141200,312222910,8150,8150,8150,8150,0
|
|
20250331,141100,312222910,8150,8150,8150,8150,0
|
|
20250331,141000,312222910,8150,8150,8150,8150,5
|
|
20250331,140900,312182160,8150,8150,8150,8150,40
|
|
20250331,140800,311856160,8140,8140,8140,8140,34
|
|
20250331,140700,311579400,8140,8140,8140,8140,0
|
|
20250331,140600,311579400,8140,8140,8140,8140,4
|
|
20250331,140500,311546840,8150,8150,8150,8150,0
|
|
20250331,140400,311546840,8150,8150,8150,8150,0
|
|
20250331,140300,311546840,8150,8150,8150,8150,4
|
|
20250331,140200,311514240,8150,8150,8150,8150,0
|
|
20250331,140100,311514240,8150,8150,8150,8150,0
|
|
20250331,140000,311514240,8150,8150,8150,8150,171
|
|
20250331,135900,310120590,8150,8150,8150,8150,0
|
|
20250331,135800,310120590,8150,8150,8150,8150,0
|
|
20250331,135700,310120590,8150,8150,8150,8150,0
|
|
20250331,135600,310120590,8150,8150,8150,8150,15
|
|
20250331,135500,309998340,8140,8140,8140,8140,136
|
|
20250331,135400,308891300,8140,8140,8140,8140,0
|
|
20250331,135300,308891300,8140,8140,8140,8140,1
|
|
20250331,135200,308883160,8140,8140,8140,8140,46
|
|
20250331,135100,308508720,8130,8130,8130,8130,0
|
|
20250331,135000,308508720,8130,8130,8130,8130,0
|
|
20250331,134900,308508720,8130,8130,8130,8130,1
|
|
20250331,134800,308500590,8130,8130,8130,8130,0
|
|
20250331,134700,308500590,8130,8130,8130,8130,472
|
|
20250331,134600,304663230,8120,8120,8120,8120,0
|
|
20250331,134500,304663230,8120,8120,8120,8120,0
|
|
20250331,134400,304663230,8120,8120,8120,8120,24
|
|
20250331,134300,304468350,8130,8130,8130,8130,0
|
|
20250331,134200,304468350,8130,8130,8130,8130,1
|
|
20250331,134100,304460220,8130,8120,8130,8120,2
|
|
20250331,134000,304443970,8120,8130,8130,8120,5
|
|
20250331,133900,304403330,8110,8110,8110,8110,242
|
|
20250331,133800,302440710,8110,8110,8110,8110,90
|
|
20250331,133700,301710810,8130,8130,8130,8130,0
|
|
20250331,133600,301710810,8130,8130,8130,8130,0
|
|
20250331,133500,301710810,8130,8130,8130,8130,0
|
|
20250331,133400,301710810,8130,8130,8130,8130,0
|
|
20250331,133300,301710810,8130,8130,8130,8130,0
|
|
20250331,133200,301710810,8130,8130,8130,8130,0
|
|
20250331,133100,301710810,8130,8130,8130,8130,0
|
|
20250331,133000,301710810,8130,8130,8130,8130,44
|
|
20250331,132900,301353090,8130,8100,8130,8100,63
|
|
20250331,132800,300841440,8100,8100,8100,8100,0
|
|
20250331,132700,300841440,8100,8100,8100,8100,0
|
|
20250331,132600,300841440,8100,8100,8100,8100,14
|
|
20250331,132500,300728040,8100,8100,8100,8100,19
|
|
20250331,132400,300574140,8100,8100,8100,8100,26
|
|
20250331,132300,300363540,8100,8100,8100,8100,121
|
|
20250331,132200,299383440,8100,8100,8100,8100,0
|
|
20250331,132100,299383440,8100,8100,8100,8100,0
|
|
20250331,132000,299383440,8100,8100,8100,8100,1
|
|
20250331,131900,299375340,8070,8070,8070,8070,0
|
|
20250331,131800,299375340,8070,8070,8070,8070,186
|
|
20250331,131700,297874320,8070,8070,8070,8070,0
|
|
20250331,131600,297874320,8070,8070,8070,8070,0
|
|
20250331,131500,297874320,8070,8070,8070,8070,1000
|
|
20250331,131400,289804320,8080,8080,8080,8080,850
|
|
20250331,131300,282936320,8130,8130,8130,8130,0
|
|
20250331,131200,282936320,8130,8130,8130,8130,0
|
|
20250331,131100,282936320,8130,8130,8130,8130,0
|
|
20250331,131000,282936320,8130,8130,8130,8130,0
|
|
20250331,130900,282936320,8130,8130,8130,8130,0
|
|
20250331,130800,282936320,8130,8100,8130,8080,723
|
|
20250331,130700,277086160,8080,8080,8080,8080,0
|
|
20250331,130600,277086160,8080,8080,8080,8080,0
|
|
20250331,130500,277086160,8080,8080,8080,8080,0
|
|
20250331,130400,277086160,8080,8080,8080,8080,0
|
|
20250331,130300,277086160,8080,8120,8120,8080,877
|
|
20250331,130200,269988100,8130,8130,8130,8130,0
|
|
20250331,130100,269988100,8130,8130,8130,8130,42
|
|
20250331,130000,269646640,8130,8130,8130,8130,0
|
|
20250331,125900,269646640,8130,8130,8130,8130,98
|
|
20250331,125800,268849900,8130,8120,8130,8120,464
|
|
20250331,125700,265082170,8130,8130,8130,8130,0
|
|
20250331,125600,265082170,8130,8130,8130,8130,200
|
|
20250331,125500,263456170,8140,8140,8140,8140,203
|
|
20250331,125400,261803750,8140,8140,8140,8140,39
|
|
20250331,125300,261486290,8160,8160,8160,8160,0
|
|
20250331,125200,261486290,8160,8160,8160,8160,0
|
|
20250331,125100,261486290,8160,8160,8160,8160,0
|
|
20250331,125000,261486290,8160,8160,8160,8160,0
|
|
20250331,124900,261486290,8160,8160,8160,8160,0
|
|
20250331,124800,261486290,8160,8160,8160,8160,0
|
|
20250331,124700,261486290,8160,8160,8160,8160,0
|
|
20250331,124600,261486290,8160,8160,8160,8160,0
|
|
20250331,124500,261486290,8160,8160,8160,8160,0
|
|
20250331,124400,261486290,8160,8160,8160,8160,2
|
|
20250331,124300,261469970,8120,8120,8120,8120,0
|
|
20250331,124200,261469970,8120,8120,8120,8120,18
|
|
20250331,124100,261323810,8120,8120,8120,8120,0
|
|
20250331,124000,261323810,8120,8120,8120,8120,0
|
|
20250331,123900,261323810,8120,8120,8120,8120,15
|
|
20250331,123800,261202010,8120,8120,8120,8120,40
|
|
20250331,123700,260877210,8120,8120,8120,8120,4
|
|
20250331,123600,260844730,8110,8110,8110,8110,0
|
|
20250331,123500,260844730,8110,8110,8110,8110,0
|
|
20250331,123400,260844730,8110,8110,8110,8110,0
|
|
20250331,123300,260844730,8110,8110,8110,8110,0
|
|
20250331,123200,260844730,8110,8130,8130,8110,404
|
|
20250331,123100,257563290,8140,8160,8160,8140,840
|
|
20250331,123000,250713650,8180,8180,8180,8180,0
|
|
20250331,122900,250713650,8180,8180,8180,8180,0
|
|
20250331,122800,250713650,8180,8180,8180,8180,0
|
|
20250331,122700,250713650,8180,8180,8180,8180,0
|
|
20250331,122600,250713650,8180,8180,8180,8180,0
|
|
20250331,122500,250713650,8180,8180,8180,8180,0
|
|
20250331,122400,250713650,8180,8180,8180,8180,0
|
|
20250331,122300,250713650,8180,8180,8180,8180,0
|
|
20250331,122200,250713650,8180,8180,8180,8180,0
|
|
20250331,122100,250713650,8180,8180,8180,8180,0
|
|
20250331,122000,250713650,8180,8180,8180,8180,0
|
|
20250331,121900,250713650,8180,8180,8180,8180,45
|
|
20250331,121800,250345550,8180,8180,8180,8180,1
|
|
20250331,121700,250337370,8170,8170,8170,8170,1
|
|
20250331,121600,250329200,8180,8180,8180,8180,1
|
|
20250331,121500,250321020,8160,8160,8160,8160,3
|
|
20250331,121400,250296540,8190,8190,8190,8190,0
|
|
20250331,121300,250296540,8190,8190,8190,8190,150
|
|
20250331,121200,249068040,8190,8190,8190,8190,0
|
|
20250331,121100,249068040,8190,8190,8190,8190,0
|
|
20250331,121000,249068040,8190,8190,8190,8190,0
|
|
20250331,120900,249068040,8190,8190,8190,8190,0
|
|
20250331,120800,249068040,8190,8190,8190,8190,0
|
|
20250331,120700,249068040,8190,8190,8190,8190,0
|
|
20250331,120600,249068040,8190,8190,8190,8190,0
|
|
20250331,120500,249068040,8190,8190,8190,8190,42
|
|
20250331,120400,248724060,8180,8180,8180,8180,0
|
|
20250331,120300,248724060,8180,8190,8190,8180,56
|
|
20250331,120200,248265970,8190,8190,8190,8190,9
|
|
20250331,120100,248192260,8180,8180,8180,8180,0
|
|
20250331,120000,248192260,8180,8180,8180,8180,0
|
|
20250331,115900,248192260,8180,8180,8180,8180,0
|
|
20250331,115800,248192260,8180,8180,8180,8180,0
|
|
20250331,115700,248192260,8180,8180,8180,8180,215
|
|
20250331,115600,246433560,8200,8200,8200,8200,15
|
|
20250331,115500,246310560,8190,8190,8190,8190,0
|
|
20250331,115400,246310560,8190,8190,8190,8190,300
|
|
20250331,115300,243853560,8190,8190,8190,8190,0
|
|
20250331,115200,243853560,8190,8190,8190,8190,41
|
|
20250331,115100,243517770,8190,8190,8190,8190,1
|
|
20250331,115000,243509580,8160,8160,8160,8160,0
|
|
20250331,114900,243509580,8160,8160,8160,8160,0
|
|
20250331,114800,243509580,8160,8160,8160,8160,0
|
|
20250331,114700,243509580,8160,8160,8160,8160,0
|
|
20250331,114600,243509580,8160,8160,8160,8160,0
|
|
20250331,114500,243509580,8160,8160,8160,8160,104
|
|
20250331,114400,242660940,8150,8150,8150,8150,0
|
|
20250331,114300,242660940,8150,8150,8150,8150,0
|
|
20250331,114200,242660940,8150,8150,8150,8150,100
|
|
20250331,114100,241845940,8160,8160,8160,8160,0
|
|
20250331,114000,241845940,8160,8160,8160,8160,0
|
|
20250331,113900,241845940,8160,8160,8160,8160,0
|
|
20250331,113800,241845940,8160,8160,8160,8160,0
|
|
20250331,113700,241845940,8160,8160,8160,8160,0
|
|
20250331,113600,241845940,8160,8160,8160,8160,165
|
|
20250331,113500,240499540,8160,8160,8160,8160,0
|
|
20250331,113400,240499540,8160,8160,8160,8160,0
|
|
20250331,113300,240499540,8160,8160,8160,8160,0
|
|
20250331,113200,240499540,8160,8140,8160,8140,193
|
|
20250331,113100,238924900,8110,8110,8110,8110,0
|
|
20250331,113000,238924900,8110,8110,8110,8110,0
|
|
20250331,112900,238924900,8110,8110,8110,8110,0
|
|
20250331,112800,238924900,8110,8150,8150,8110,510
|
|
20250331,112700,234783570,8150,8150,8150,8150,0
|
|
20250331,112600,234783570,8150,8140,8150,8140,56
|
|
20250331,112500,234327640,8140,8140,8140,8140,0
|
|
20250331,112400,234327640,8140,8140,8140,8140,0
|
|
20250331,112300,234327640,8140,8150,8150,8140,155
|
|
20250331,112200,233064940,8150,8150,8150,8150,207
|
|
20250331,112100,231377890,8150,8160,8160,8150,74
|
|
20250331,112000,230774670,8170,8170,8170,8170,0
|
|
20250331,111900,230774670,8170,8170,8170,8170,0
|
|
20250331,111800,230774670,8170,8170,8170,8170,0
|
|
20250331,111700,230774670,8170,8170,8170,8170,0
|
|
20250331,111600,230774670,8170,8170,8170,8170,0
|
|
20250331,111500,230774670,8170,8170,8170,8170,0
|
|
20250331,111400,230774670,8170,8170,8170,8170,61
|
|
20250331,111300,230276300,8170,8170,8170,8170,0
|
|
20250331,111200,230276300,8170,8160,8170,8160,160
|
|
20250331,111100,228970600,8160,8160,8160,8160,347
|
|
20250331,111000,226139080,8160,8160,8160,8160,0
|
|
20250331,110900,226139080,8160,8160,8160,8160,0
|
|
20250331,110800,226139080,8160,8160,8160,8160,0
|
|
20250331,110700,226139080,8160,8160,8160,8160,0
|
|
20250331,110600,226139080,8160,8160,8160,8160,0
|
|
20250331,110500,226139080,8160,8160,8160,8160,0
|
|
20250331,110400,226139080,8160,8190,8190,8160,2705
|
|
20250331,110300,204053110,8240,8240,8240,8240,0
|
|
20250331,110200,204053110,8240,8240,8240,8240,0
|
|
20250331,110100,204053110,8240,8240,8240,8240,0
|
|
20250331,110000,204053110,8240,8240,8240,8240,39
|
|
20250331,105900,203731750,8210,8210,8210,8210,0
|
|
20250331,105800,203731750,8210,8210,8210,8210,17
|
|
20250331,105700,203592180,8200,8200,8200,8200,0
|
|
20250331,105600,203592180,8200,8200,8200,8200,0
|
|
20250331,105500,203592180,8200,8200,8200,8200,0
|
|
20250331,105400,203592180,8200,8200,8200,8200,107
|
|
20250331,105300,202714780,8180,8180,8180,8180,0
|
|
20250331,105200,202714780,8180,8180,8180,8180,0
|
|
20250331,105100,202714780,8180,8180,8180,8180,0
|
|
20250331,105000,202714780,8180,8180,8180,8180,0
|
|
20250331,104900,202714780,8180,8180,8180,8180,142
|
|
20250331,104800,201553220,8190,8190,8190,8190,0
|
|
20250331,104700,201553220,8190,8190,8190,8190,0
|
|
20250331,104600,201553220,8190,8190,8190,8190,200
|
|
20250331,104500,199915220,8190,8190,8190,8190,358
|
|
20250331,104400,196983200,8200,8200,8200,8200,51
|
|
20250331,104300,196565000,8200,8200,8200,8200,0
|
|
20250331,104200,196565000,8200,8210,8210,8200,15
|
|
20250331,104100,196441980,8230,8230,8230,8230,0
|
|
20250331,104000,196441980,8230,8230,8230,8230,0
|
|
20250331,103900,196441980,8230,8230,8230,8230,0
|
|
20250331,103800,196441980,8230,8230,8230,8230,0
|
|
20250331,103700,196441980,8230,8230,8230,8230,0
|
|
20250331,103600,196441980,8230,8230,8230,8230,0
|
|
20250331,103500,196441980,8230,8230,8230,8230,0
|
|
20250331,103400,196441980,8230,8230,8230,8230,0
|
|
20250331,103300,196441980,8230,8230,8230,8230,13
|
|
20250331,103200,196334990,8240,8240,8240,8240,0
|
|
20250331,103100,196334990,8240,8240,8240,8240,0
|
|
20250331,103000,196334990,8240,8250,8250,8240,560
|
|
20250331,102900,191720490,8250,8250,8250,8250,21
|
|
20250331,102800,191547240,8240,8250,8250,8240,2074
|
|
20250331,102700,174456240,8250,8250,8250,8250,12
|
|
20250331,102600,174357240,8250,8240,8250,8240,301
|
|
20250331,102500,171875410,8240,8240,8240,8240,75
|
|
20250331,102400,171257410,8240,8240,8240,8240,581
|
|
20250331,102300,166469970,8230,8230,8230,8230,0
|
|
20250331,102200,166469970,8230,8230,8230,8230,0
|
|
20250331,102100,166469970,8230,8230,8230,8230,27
|
|
20250331,102000,166247760,8230,8230,8230,8230,0
|
|
20250331,101900,166247760,8230,8230,8230,8230,1
|
|
20250331,101800,166239530,8230,8230,8230,8230,0
|
|
20250331,101700,166239530,8230,8230,8230,8230,2
|
|
20250331,101600,166223070,8240,8240,8240,8240,0
|
|
20250331,101500,166223070,8240,8240,8240,8240,1
|
|
20250331,101400,166214830,8220,8220,8220,8220,97
|
|
20250331,101300,165417490,8210,8210,8210,8210,237
|
|
20250331,101200,163471720,8210,8210,8210,8210,0
|
|
20250331,101100,163471720,8210,8220,8220,8210,500
|
|
20250331,101000,159365720,8260,8260,8260,8260,0
|
|
20250331,100900,159365720,8260,8230,8260,8230,1101
|
|
20250331,100800,150295460,8210,8210,8210,8210,117
|
|
20250331,100700,149334890,8210,8210,8210,8210,0
|
|
20250331,100600,149334890,8210,8200,8210,8200,135
|
|
20250331,100500,148227560,8210,8220,8230,8210,300
|
|
20250331,100400,145761560,8220,8210,8220,8210,477
|
|
20250331,100300,141844390,8210,8200,8230,8200,961
|
|
20250331,100200,133947380,8180,8170,8200,8170,706
|
|
20250331,100100,128164360,8170,8170,8170,8170,0
|
|
20250331,100000,128164360,8170,8170,8170,8170,115
|
|
20250331,095900,127224810,8180,8150,8180,8150,844
|
|
20250331,095800,120330770,8140,8130,8140,8120,587
|
|
20250331,095700,115559900,8140,8140,8140,8140,0
|
|
20250331,095600,115559900,8140,8140,8140,8140,0
|
|
20250331,095500,115559900,8140,8140,8140,8140,0
|
|
20250331,095400,115559900,8140,8140,8140,8140,10
|
|
20250331,095300,115478500,8140,8140,8140,8140,0
|
|
20250331,095200,115478500,8140,8110,8140,8110,16
|
|
20250331,095100,115348710,8110,8100,8110,8100,738
|
|
20250331,095000,109363580,8100,8100,8100,8100,53
|
|
20250331,094900,108934280,8100,8100,8100,8100,0
|
|
20250331,094800,108934280,8100,8100,8100,8100,0
|
|
20250331,094700,108934280,8100,8090,8100,8090,192
|
|
20250331,094600,107380150,8090,8090,8090,8090,0
|
|
20250331,094500,107380150,8090,8090,8090,8090,107
|
|
20250331,094400,106514520,8090,8090,8090,8090,0
|
|
20250331,094300,106514520,8090,8090,8090,8090,13
|
|
20250331,094200,106409350,8080,8080,8080,8080,0
|
|
20250331,094100,106409350,8080,8080,8080,8080,131
|
|
20250331,094000,105350870,8070,8070,8070,8070,1
|
|
20250331,093900,105342800,8080,8080,8080,8080,0
|
|
20250331,093800,105342800,8080,8080,8080,8080,13
|
|
20250331,093700,105237760,8080,8080,8080,8080,0
|
|
20250331,093600,105237760,8080,8080,8080,8080,316
|
|
20250331,093500,102684480,8080,8080,8080,8080,28
|
|
20250331,093400,102458240,8110,8080,8110,8080,616
|
|
20250331,093300,97477750,8080,8080,8080,8080,0
|
|
20250331,093200,97477750,8080,8080,8080,8080,5
|
|
20250331,093100,97437350,8050,8050,8050,8050,0
|
|
20250331,093000,97437350,8050,8050,8050,8050,0
|
|
20250331,092900,97437350,8050,8050,8050,8050,0
|
|
20250331,092800,97437350,8050,8070,8070,8050,2500
|
|
20250331,092700,77308750,8110,8100,8110,8100,566
|
|
20250331,092600,72719100,8050,8050,8050,8050,0
|
|
20250331,092500,72719100,8050,8050,8050,8050,0
|
|
20250331,092400,72719100,8050,8050,8050,8050,141
|
|
20250331,092300,71584050,8050,8070,8070,8050,1362
|
|
20250331,092200,60616080,8070,8090,8090,8070,815
|
|
20250331,092100,54033830,8090,8110,8110,8090,360
|
|
20250331,092000,51119300,8100,8100,8100,8100,233
|
|
20250331,091900,49232000,8100,8100,8100,8100,335
|
|
20250331,091800,46518500,8090,8130,8130,8090,542
|
|
20250331,091700,42130020,8130,8130,8130,8130,100
|
|
20250331,091600,41317020,8130,8130,8130,8130,14
|
|
20250331,091500,41203200,8140,8140,8140,8140,0
|
|
20250331,091400,41203200,8140,8140,8140,8140,50
|
|
20250331,091300,40796200,8140,8140,8140,8140,200
|
|
20250331,091200,39168200,8130,8150,8150,8130,559
|
|
20250331,091100,34614490,8150,8160,8170,8150,72
|
|
20250331,091000,34026460,8120,8120,8120,8120,71
|
|
20250331,090900,33449940,8170,8170,8170,8170,1
|
|
20250331,090800,33441770,8100,8110,8110,8100,354
|
|
20250331,090700,30573400,8100,8160,8160,8100,36
|
|
20250331,090600,30281370,8190,8190,8190,8190,0
|
|
20250331,090500,30281370,8190,8220,8220,8110,236
|
|
20250331,090400,28364900,8130,8220,8220,8130,1208
|
|
20250331,090300,18523580,8220,8220,8220,8220,0
|
|
20250331,090200,18523580,8220,8210,8220,8120,1307
|
|
20250331,090100,7857160,8220,8240,8240,8220,2
|
|
20250331,090000,7840700,8190,8280,8280,8190,949
|