711 lines
30 KiB
CSV
711 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,204800,28699077,880,880,880,880,664
|
|
20250331,204700,28699077,880,880,880,880,0
|
|
20250331,204600,28699077,880,880,880,880,0
|
|
20250331,204500,28699077,880,880,880,880,0
|
|
20250331,204400,28699077,880,880,880,880,0
|
|
20250331,204300,28699077,880,880,880,880,0
|
|
20250331,204200,28699077,880,880,880,880,0
|
|
20250331,204100,28699077,880,880,880,880,0
|
|
20250331,204000,28699077,880,880,880,880,0
|
|
20250331,203900,28699077,880,880,880,880,0
|
|
20250331,203800,28699077,880,880,880,880,0
|
|
20250331,203700,28699077,880,880,880,880,0
|
|
20250331,203600,28699077,880,880,880,880,0
|
|
20250331,203500,28699077,880,880,880,880,0
|
|
20250331,203400,28699077,880,880,880,880,0
|
|
20250331,203300,28699077,880,880,880,880,0
|
|
20250331,203200,28699077,880,880,880,880,0
|
|
20250331,203100,28699077,880,880,880,880,0
|
|
20250331,203000,28699077,880,880,880,880,0
|
|
20250331,202900,28699077,880,880,880,880,0
|
|
20250331,202800,28699077,880,880,880,880,0
|
|
20250331,202700,28699077,880,880,880,880,0
|
|
20250331,202600,28699077,880,880,880,880,0
|
|
20250331,202500,28699077,880,880,880,880,0
|
|
20250331,202400,28699077,880,880,880,880,0
|
|
20250331,202300,28699077,880,880,880,880,0
|
|
20250331,202200,28699077,880,880,880,880,0
|
|
20250331,202100,28699077,880,880,880,880,0
|
|
20250331,202000,28699077,880,880,880,880,0
|
|
20250331,201900,28699077,880,880,880,880,0
|
|
20250331,201800,28699077,880,880,880,880,664
|
|
20250331,201700,28699077,880,880,880,880,0
|
|
20250331,201600,28699077,880,880,880,880,0
|
|
20250331,201500,28699077,880,880,880,880,0
|
|
20250331,201400,28699077,880,880,880,880,0
|
|
20250331,201300,28699077,880,880,880,880,0
|
|
20250331,201200,28699077,880,880,880,880,0
|
|
20250331,201100,28699077,880,880,880,880,0
|
|
20250331,201000,28699077,880,880,880,880,0
|
|
20250331,200900,28699077,880,880,880,880,0
|
|
20250331,200800,28699077,880,880,880,880,0
|
|
20250331,200700,28699077,880,880,880,880,0
|
|
20250331,200600,28699077,880,880,880,880,0
|
|
20250331,200500,28699077,880,880,880,880,0
|
|
20250331,200400,28699077,880,880,880,880,0
|
|
20250331,200300,28699077,880,880,880,880,0
|
|
20250331,200200,28699077,880,880,880,880,0
|
|
20250331,200100,28699077,880,880,880,880,0
|
|
20250331,200000,28699077,880,880,880,880,0
|
|
20250331,195900,28699077,880,880,880,880,0
|
|
20250331,195800,28699077,880,880,880,880,0
|
|
20250331,195700,28699077,880,880,880,880,0
|
|
20250331,195600,28699077,880,880,880,880,0
|
|
20250331,195500,28699077,880,880,880,880,0
|
|
20250331,195400,28699077,880,880,880,880,0
|
|
20250331,195300,28699077,880,880,880,880,0
|
|
20250331,195200,28699077,880,880,880,880,0
|
|
20250331,195100,28699077,880,880,880,880,0
|
|
20250331,195000,28699077,880,880,880,880,0
|
|
20250331,194900,28699077,880,880,880,880,0
|
|
20250331,194800,28699077,880,880,880,880,664
|
|
20250331,194700,28699077,880,880,880,880,0
|
|
20250331,194600,28699077,880,880,880,880,0
|
|
20250331,194500,28699077,880,880,880,880,0
|
|
20250331,194400,28699077,880,880,880,880,0
|
|
20250331,194300,28699077,880,880,880,880,0
|
|
20250331,194200,28699077,880,880,880,880,0
|
|
20250331,194100,28699077,880,880,880,880,0
|
|
20250331,194000,28699077,880,880,880,880,0
|
|
20250331,193900,28699077,880,880,880,880,0
|
|
20250331,193800,28699077,880,880,880,880,0
|
|
20250331,193700,28699077,880,880,880,880,0
|
|
20250331,193600,28699077,880,880,880,880,0
|
|
20250331,193500,28699077,880,880,880,880,0
|
|
20250331,193400,28699077,880,880,880,880,0
|
|
20250331,193300,28699077,880,880,880,880,0
|
|
20250331,193200,28699077,880,880,880,880,0
|
|
20250331,193100,28699077,880,880,880,880,0
|
|
20250331,193000,28699077,880,880,880,880,0
|
|
20250331,192900,28699077,880,880,880,880,0
|
|
20250331,192800,28699077,880,880,880,880,0
|
|
20250331,192700,28699077,880,880,880,880,0
|
|
20250331,192600,28699077,880,880,880,880,0
|
|
20250331,192500,28699077,880,880,880,880,0
|
|
20250331,192400,28699077,880,880,880,880,0
|
|
20250331,192300,28699077,880,880,880,880,0
|
|
20250331,192200,28699077,880,880,880,880,0
|
|
20250331,192100,28699077,880,880,880,880,0
|
|
20250331,192000,28699077,880,880,880,880,0
|
|
20250331,191900,28699077,880,880,880,880,0
|
|
20250331,191800,28699077,880,880,880,880,664
|
|
20250331,191700,28699077,880,880,880,880,0
|
|
20250331,191600,28699077,880,880,880,880,0
|
|
20250331,191500,28699077,880,880,880,880,0
|
|
20250331,191400,28699077,880,880,880,880,0
|
|
20250331,191300,28699077,880,880,880,880,0
|
|
20250331,191200,28699077,880,880,880,880,0
|
|
20250331,191100,28699077,880,880,880,880,0
|
|
20250331,191000,28699077,880,880,880,880,0
|
|
20250331,190900,28699077,880,880,880,880,0
|
|
20250331,190800,28699077,880,880,880,880,0
|
|
20250331,190700,28699077,880,880,880,880,0
|
|
20250331,190600,28699077,880,880,880,880,0
|
|
20250331,190500,28699077,880,880,880,880,0
|
|
20250331,190400,28699077,880,880,880,880,0
|
|
20250331,190300,28699077,880,880,880,880,0
|
|
20250331,190200,28699077,880,880,880,880,0
|
|
20250331,190100,28699077,880,880,880,880,0
|
|
20250331,190000,28699077,880,880,880,880,0
|
|
20250331,185900,28699077,880,880,880,880,0
|
|
20250331,185800,28699077,880,880,880,880,0
|
|
20250331,185700,28699077,880,880,880,880,0
|
|
20250331,185600,28699077,880,880,880,880,0
|
|
20250331,185500,28699077,880,880,880,880,0
|
|
20250331,185400,28699077,880,880,880,880,0
|
|
20250331,185300,28699077,880,880,880,880,0
|
|
20250331,185200,28699077,880,880,880,880,0
|
|
20250331,185100,28699077,880,880,880,880,0
|
|
20250331,185000,28699077,880,880,880,880,0
|
|
20250331,184900,28699077,880,880,880,880,0
|
|
20250331,184800,28699077,880,880,880,880,664
|
|
20250331,184700,28699077,880,880,880,880,0
|
|
20250331,184600,28699077,880,880,880,880,0
|
|
20250331,184500,28699077,880,880,880,880,0
|
|
20250331,184400,28699077,880,880,880,880,0
|
|
20250331,184300,28699077,880,880,880,880,0
|
|
20250331,184200,28699077,880,880,880,880,0
|
|
20250331,184100,28699077,880,880,880,880,0
|
|
20250331,184000,28699077,880,880,880,880,0
|
|
20250331,183900,28699077,880,880,880,880,0
|
|
20250331,183800,28699077,880,880,880,880,0
|
|
20250331,183700,28699077,880,880,880,880,0
|
|
20250331,183600,28699077,880,880,880,880,0
|
|
20250331,183500,28699077,880,880,880,880,0
|
|
20250331,183400,28699077,880,880,880,880,0
|
|
20250331,183300,28699077,880,880,880,880,0
|
|
20250331,183200,28699077,880,880,880,880,0
|
|
20250331,183100,28699077,880,880,880,880,0
|
|
20250331,183000,28699077,880,880,880,880,0
|
|
20250331,182900,28699077,880,880,880,880,0
|
|
20250331,182800,28699077,880,880,880,880,0
|
|
20250331,182700,28699077,880,880,880,880,0
|
|
20250331,182600,28699077,880,880,880,880,0
|
|
20250331,182500,28699077,880,880,880,880,0
|
|
20250331,182400,28699077,880,880,880,880,0
|
|
20250331,182300,28699077,880,880,880,880,0
|
|
20250331,182200,28699077,880,880,880,880,0
|
|
20250331,182100,28699077,880,880,880,880,0
|
|
20250331,182000,28699077,880,880,880,880,0
|
|
20250331,181900,28699077,880,880,880,880,0
|
|
20250331,181800,28699077,880,880,880,880,664
|
|
20250331,181700,28699077,880,880,880,880,0
|
|
20250331,181600,28699077,880,880,880,880,0
|
|
20250331,181500,28699077,880,880,880,880,0
|
|
20250331,181400,28699077,880,880,880,880,0
|
|
20250331,181300,28699077,880,880,880,880,0
|
|
20250331,181200,28699077,880,880,880,880,0
|
|
20250331,181100,28699077,880,880,880,880,0
|
|
20250331,181000,28699077,880,880,880,880,0
|
|
20250331,180900,28699077,880,880,880,880,0
|
|
20250331,180800,28699077,880,880,880,880,0
|
|
20250331,180700,28699077,880,880,880,880,0
|
|
20250331,180600,28699077,880,880,880,880,0
|
|
20250331,180500,28699077,880,880,880,880,0
|
|
20250331,180400,28699077,880,880,880,880,0
|
|
20250331,180300,28699077,880,880,880,880,0
|
|
20250331,180200,28699077,880,880,880,880,0
|
|
20250331,180100,28699077,880,880,880,880,0
|
|
20250331,180000,28699077,880,880,880,880,0
|
|
20250331,175900,28699077,880,880,880,880,0
|
|
20250331,175800,28699077,880,880,880,880,0
|
|
20250331,175700,28699077,880,880,880,880,0
|
|
20250331,175600,28699077,880,880,880,880,0
|
|
20250331,175500,28699077,880,880,880,880,0
|
|
20250331,175400,28699077,880,880,880,880,0
|
|
20250331,175300,28699077,880,880,880,880,0
|
|
20250331,175200,28699077,880,880,880,880,0
|
|
20250331,175100,28699077,880,880,880,880,0
|
|
20250331,175000,28699077,880,880,880,880,0
|
|
20250331,174900,28699077,880,880,880,880,0
|
|
20250331,174800,28699077,880,880,880,880,664
|
|
20250331,174700,28699077,880,880,880,880,0
|
|
20250331,174600,28699077,880,880,880,880,0
|
|
20250331,174500,28699077,880,880,880,880,0
|
|
20250331,174400,28699077,880,880,880,880,0
|
|
20250331,174300,28699077,880,880,880,880,0
|
|
20250331,174200,28699077,880,880,880,880,0
|
|
20250331,174100,28699077,880,880,880,880,0
|
|
20250331,174000,28699077,880,880,880,880,0
|
|
20250331,173900,28699077,880,880,880,880,0
|
|
20250331,173800,28699077,880,880,880,880,0
|
|
20250331,173700,28699077,880,880,880,880,0
|
|
20250331,173600,28699077,880,880,880,880,0
|
|
20250331,173500,28699077,880,880,880,880,0
|
|
20250331,173400,28699077,880,880,880,880,0
|
|
20250331,173300,28699077,880,880,880,880,0
|
|
20250331,173200,28699077,880,880,880,880,0
|
|
20250331,173100,28699077,880,880,880,880,0
|
|
20250331,173000,28699077,880,880,880,880,0
|
|
20250331,172900,28699077,880,880,880,880,0
|
|
20250331,172800,28699077,880,880,880,880,0
|
|
20250331,172700,28699077,880,880,880,880,0
|
|
20250331,172600,28699077,880,880,880,880,0
|
|
20250331,172500,28699077,880,880,880,880,0
|
|
20250331,172400,28699077,880,880,880,880,0
|
|
20250331,172300,28699077,880,880,880,880,0
|
|
20250331,172200,28699077,880,880,880,880,0
|
|
20250331,172100,28699077,880,880,880,880,0
|
|
20250331,172000,28699077,880,880,880,880,0
|
|
20250331,171900,28699077,880,880,880,880,0
|
|
20250331,171800,28699077,880,880,880,880,664
|
|
20250331,171700,28699077,880,880,880,880,0
|
|
20250331,171600,28699077,880,880,880,880,0
|
|
20250331,171500,28699077,880,880,880,880,0
|
|
20250331,171400,28699077,880,880,880,880,0
|
|
20250331,171300,28699077,880,880,880,880,0
|
|
20250331,171200,28699077,880,880,880,880,0
|
|
20250331,171100,28699077,880,880,880,880,0
|
|
20250331,171000,28699077,880,880,880,880,0
|
|
20250331,170900,28699077,880,880,880,880,0
|
|
20250331,170800,28699077,880,880,880,880,0
|
|
20250331,170700,28699077,880,880,880,880,0
|
|
20250331,170600,28699077,880,880,880,880,0
|
|
20250331,170500,28699077,880,880,880,880,0
|
|
20250331,170400,28699077,880,880,880,880,0
|
|
20250331,170300,28699077,880,880,880,880,0
|
|
20250331,170200,28699077,880,880,880,880,0
|
|
20250331,170100,28699077,880,880,880,880,0
|
|
20250331,170000,28699077,880,880,880,880,0
|
|
20250331,165900,28699077,880,880,880,880,0
|
|
20250331,165800,28699077,880,880,880,880,0
|
|
20250331,165700,28699077,880,880,880,880,0
|
|
20250331,165600,28699077,880,880,880,880,0
|
|
20250331,165500,28699077,880,880,880,880,0
|
|
20250331,165400,28699077,880,880,880,880,0
|
|
20250331,165300,28699077,880,880,880,880,0
|
|
20250331,165200,28699077,880,880,880,880,0
|
|
20250331,165100,28699077,880,880,880,880,0
|
|
20250331,165000,28699077,880,880,880,880,0
|
|
20250331,164900,28699077,880,880,880,880,0
|
|
20250331,164800,28699077,880,880,880,880,664
|
|
20250331,164700,28699077,880,880,880,880,0
|
|
20250331,164600,28699077,880,880,880,880,0
|
|
20250331,164500,28699077,880,880,880,880,0
|
|
20250331,164400,28699077,880,880,880,880,0
|
|
20250331,164300,28699077,880,880,880,880,0
|
|
20250331,164200,28699077,880,880,880,880,0
|
|
20250331,164100,28699077,880,880,880,880,0
|
|
20250331,164000,28699077,880,880,880,880,0
|
|
20250331,163900,28699077,880,880,880,880,0
|
|
20250331,163800,28699077,880,880,880,880,0
|
|
20250331,163700,28699077,880,880,880,880,0
|
|
20250331,163600,28699077,880,880,880,880,0
|
|
20250331,163500,28699077,880,880,880,880,0
|
|
20250331,163400,28699077,880,880,880,880,0
|
|
20250331,163300,28699077,880,880,880,880,0
|
|
20250331,163200,28699077,880,880,880,880,0
|
|
20250331,163100,28699077,880,880,880,880,0
|
|
20250331,163000,28699077,880,880,880,880,0
|
|
20250331,162900,28699077,880,880,880,880,0
|
|
20250331,162800,28699077,880,880,880,880,0
|
|
20250331,162700,28699077,880,880,880,880,0
|
|
20250331,162600,28699077,880,880,880,880,0
|
|
20250331,162500,28699077,880,880,880,880,0
|
|
20250331,162400,28699077,880,880,880,880,0
|
|
20250331,162300,28699077,880,880,880,880,0
|
|
20250331,162200,28699077,880,880,880,880,0
|
|
20250331,162100,28699077,880,880,880,880,0
|
|
20250331,162000,28699077,880,880,880,880,0
|
|
20250331,161900,28699077,880,880,880,880,0
|
|
20250331,161800,28699077,880,880,880,880,664
|
|
20250331,161700,28699077,880,880,880,880,0
|
|
20250331,161600,28699077,880,880,880,880,0
|
|
20250331,161500,28699077,880,880,880,880,0
|
|
20250331,161400,28699077,880,880,880,880,0
|
|
20250331,161300,28699077,880,880,880,880,0
|
|
20250331,161200,28699077,880,880,880,880,0
|
|
20250331,161100,28699077,880,880,880,880,0
|
|
20250331,161000,28699077,880,880,880,880,0
|
|
20250331,160900,28699077,880,880,880,880,0
|
|
20250331,160800,28699077,880,880,880,880,0
|
|
20250331,160700,28699077,880,880,880,880,0
|
|
20250331,160600,28699077,880,880,880,880,0
|
|
20250331,160500,28699077,880,880,880,880,0
|
|
20250331,160400,28699077,880,880,880,880,0
|
|
20250331,160300,28699077,880,880,880,880,0
|
|
20250331,160200,28699077,880,880,880,880,0
|
|
20250331,160100,28699077,880,880,880,880,0
|
|
20250331,160000,28699077,880,880,880,880,0
|
|
20250331,155900,28699077,880,880,880,880,0
|
|
20250331,155800,28699077,880,880,880,880,0
|
|
20250331,155700,28699077,880,880,880,880,0
|
|
20250331,155600,28699077,880,880,880,880,0
|
|
20250331,155500,28699077,880,880,880,880,0
|
|
20250331,155400,28699077,880,880,880,880,0
|
|
20250331,155300,28699077,880,880,880,880,0
|
|
20250331,155200,28699077,880,880,880,880,0
|
|
20250331,155100,28699077,880,880,880,880,0
|
|
20250331,155000,28699077,880,880,880,880,0
|
|
20250331,154900,28699077,880,880,880,880,0
|
|
20250331,154800,28699077,880,880,880,880,664
|
|
20250331,154700,28699077,880,880,880,880,0
|
|
20250331,154600,28699077,880,880,880,880,0
|
|
20250331,154500,28699077,880,880,880,880,0
|
|
20250331,154400,28699077,880,880,880,880,0
|
|
20250331,154300,28699077,880,880,880,880,0
|
|
20250331,154200,28699077,880,880,880,880,0
|
|
20250331,154100,28699077,880,880,880,880,0
|
|
20250331,154000,28699077,880,880,880,880,0
|
|
20250331,153900,28699077,880,880,880,880,0
|
|
20250331,153800,28699077,880,880,880,880,0
|
|
20250331,153700,28699077,880,880,880,880,0
|
|
20250331,153600,28699077,880,880,880,880,0
|
|
20250331,153500,28699077,880,880,880,880,0
|
|
20250331,153400,28699077,880,880,880,880,0
|
|
20250331,153300,28699077,880,880,880,880,0
|
|
20250331,153200,28699077,880,880,880,880,0
|
|
20250331,153100,28699077,880,880,880,880,0
|
|
20250331,153000,28699077,880,880,880,880,664
|
|
20250331,152900,28114757,880,880,880,880,0
|
|
20250331,152800,28114757,880,880,880,880,0
|
|
20250331,152700,28114757,880,880,880,880,0
|
|
20250331,152600,28114757,880,880,880,880,0
|
|
20250331,152500,28114757,880,880,880,880,0
|
|
20250331,152400,28114757,880,880,880,880,0
|
|
20250331,152300,28114757,880,880,880,880,0
|
|
20250331,152200,28114757,880,880,880,880,0
|
|
20250331,152100,28114757,880,880,880,880,0
|
|
20250331,152000,28114757,880,880,880,880,0
|
|
20250331,151900,28114757,880,880,880,880,0
|
|
20250331,151800,28114757,880,880,880,880,0
|
|
20250331,151700,28114757,880,880,880,880,45
|
|
20250331,151600,28075157,880,880,880,880,0
|
|
20250331,151500,28075157,880,880,880,880,0
|
|
20250331,151400,28075157,880,880,880,880,0
|
|
20250331,151300,28075157,880,880,880,880,0
|
|
20250331,151200,28075157,880,880,880,880,0
|
|
20250331,151100,28075157,880,880,880,880,0
|
|
20250331,151000,28075157,880,880,880,880,0
|
|
20250331,150900,28075157,880,880,880,880,0
|
|
20250331,150800,28075157,880,880,880,880,1
|
|
20250331,150700,28074277,879,879,879,879,400
|
|
20250331,150600,27722677,879,879,879,879,10
|
|
20250331,150500,27713887,880,880,880,880,0
|
|
20250331,150400,27713887,880,875,880,875,654
|
|
20250331,150300,27141632,875,875,875,875,110
|
|
20250331,150200,27045382,875,875,875,875,0
|
|
20250331,150100,27045382,875,875,875,875,0
|
|
20250331,150000,27045382,875,875,875,875,0
|
|
20250331,145900,27045382,875,875,875,875,0
|
|
20250331,145800,27045382,875,875,875,875,0
|
|
20250331,145700,27045382,875,875,875,875,0
|
|
20250331,145600,27045382,875,875,875,875,0
|
|
20250331,145500,27045382,875,875,875,875,0
|
|
20250331,145400,27045382,875,875,875,875,0
|
|
20250331,145300,27045382,875,875,875,875,0
|
|
20250331,145200,27045382,875,875,875,875,0
|
|
20250331,145100,27045382,875,875,875,875,0
|
|
20250331,145000,27045382,875,875,875,875,0
|
|
20250331,144900,27045382,875,875,875,875,0
|
|
20250331,144800,27045382,875,875,875,875,0
|
|
20250331,144700,27045382,875,875,875,875,0
|
|
20250331,144600,27045382,875,875,875,875,0
|
|
20250331,144500,27045382,875,875,875,875,0
|
|
20250331,144400,27045382,875,875,875,875,0
|
|
20250331,144300,27045382,875,875,875,875,0
|
|
20250331,144200,27045382,875,875,875,875,0
|
|
20250331,144100,27045382,875,875,875,875,4
|
|
20250331,144000,27041882,875,880,880,875,257
|
|
20250331,143900,26816952,880,876,880,875,311
|
|
20250331,143800,26544788,877,879,879,877,240
|
|
20250331,143700,26334078,880,880,880,880,0
|
|
20250331,143600,26334078,880,882,882,880,570
|
|
20250331,143500,25832463,884,884,884,884,0
|
|
20250331,143400,25832463,884,884,884,884,0
|
|
20250331,143300,25832463,884,884,884,884,0
|
|
20250331,143200,25832463,884,884,884,884,0
|
|
20250331,143100,25832463,884,882,884,880,50
|
|
20250331,143000,25788421,886,886,886,886,0
|
|
20250331,142900,25788421,886,886,886,886,0
|
|
20250331,142800,25788421,886,886,886,886,0
|
|
20250331,142700,25788421,886,886,886,886,0
|
|
20250331,142600,25788421,886,886,886,886,0
|
|
20250331,142500,25788421,886,886,886,886,0
|
|
20250331,142400,25788421,886,886,886,886,0
|
|
20250331,142300,25788421,886,886,886,886,0
|
|
20250331,142200,25788421,886,886,886,886,0
|
|
20250331,142100,25788421,886,886,886,886,0
|
|
20250331,142000,25788421,886,886,886,886,0
|
|
20250331,141900,25788421,886,886,886,886,0
|
|
20250331,141800,25788421,886,886,886,886,0
|
|
20250331,141700,25788421,886,886,886,886,3
|
|
20250331,141600,25785763,886,886,886,886,0
|
|
20250331,141500,25785763,886,886,886,886,0
|
|
20250331,141400,25785763,886,886,886,886,0
|
|
20250331,141300,25785763,886,881,886,880,1001
|
|
20250331,141200,24904873,886,883,886,881,21
|
|
20250331,141100,24886352,886,886,886,886,0
|
|
20250331,141000,24886352,886,886,886,886,0
|
|
20250331,140900,24886352,886,884,886,884,6
|
|
20250331,140800,24881046,886,886,886,886,0
|
|
20250331,140700,24881046,886,886,886,886,0
|
|
20250331,140600,24881046,886,886,886,886,0
|
|
20250331,140500,24881046,886,886,886,886,0
|
|
20250331,140400,24881046,886,886,886,886,10
|
|
20250331,140300,24872186,886,886,886,886,0
|
|
20250331,140200,24872186,886,888,888,885,612
|
|
20250331,140100,24329958,889,889,889,889,0
|
|
20250331,140000,24329958,889,889,889,889,10
|
|
20250331,135900,24321068,889,891,891,889,1934
|
|
20250331,135800,22601725,893,893,893,893,0
|
|
20250331,135700,22601725,893,893,893,893,0
|
|
20250331,135600,22601725,893,893,893,893,0
|
|
20250331,135500,22601725,893,891,893,891,2
|
|
20250331,135400,22599941,893,893,893,893,0
|
|
20250331,135300,22599941,893,893,893,893,0
|
|
20250331,135200,22599941,893,893,893,893,0
|
|
20250331,135100,22599941,893,893,893,893,0
|
|
20250331,135000,22599941,893,893,893,893,0
|
|
20250331,134900,22599941,893,893,893,893,0
|
|
20250331,134800,22599941,893,893,893,893,0
|
|
20250331,134700,22599941,893,893,893,893,0
|
|
20250331,134600,22599941,893,893,893,893,0
|
|
20250331,134500,22599941,893,893,893,893,0
|
|
20250331,134400,22599941,893,893,893,893,0
|
|
20250331,134300,22599941,893,893,893,893,0
|
|
20250331,134200,22599941,893,893,893,893,0
|
|
20250331,134100,22599941,893,893,893,893,0
|
|
20250331,134000,22599941,893,893,893,893,590
|
|
20250331,133900,22073071,893,893,893,893,0
|
|
20250331,133800,22073071,893,893,893,893,0
|
|
20250331,133700,22073071,893,893,893,893,0
|
|
20250331,133600,22073071,893,893,893,893,0
|
|
20250331,133500,22073071,893,892,893,892,17
|
|
20250331,133400,22057906,892,891,892,891,37
|
|
20250331,133300,22024934,891,891,891,891,1
|
|
20250331,133200,22024043,891,891,891,891,0
|
|
20250331,133100,22024043,891,891,891,891,0
|
|
20250331,133000,22024043,891,891,891,891,0
|
|
20250331,132900,22024043,891,891,891,891,0
|
|
20250331,132800,22024043,891,891,891,891,0
|
|
20250331,132700,22024043,891,891,891,891,0
|
|
20250331,132600,22024043,891,891,891,891,0
|
|
20250331,132500,22024043,891,891,891,891,0
|
|
20250331,132400,22024043,891,891,891,891,0
|
|
20250331,132300,22024043,891,891,891,891,1
|
|
20250331,132200,22023152,891,891,891,891,0
|
|
20250331,132100,22023152,891,891,891,891,0
|
|
20250331,132000,22023152,891,889,891,889,175
|
|
20250331,131900,21867483,889,889,889,889,1
|
|
20250331,131800,21866594,891,891,891,891,0
|
|
20250331,131700,21866594,891,891,891,891,0
|
|
20250331,131600,21866594,891,891,891,891,0
|
|
20250331,131500,21866594,891,891,891,891,0
|
|
20250331,131400,21866594,891,891,891,891,0
|
|
20250331,131300,21866594,891,891,891,891,0
|
|
20250331,131200,21866594,891,891,891,891,0
|
|
20250331,131100,21866594,891,891,891,891,0
|
|
20250331,131000,21866594,891,891,891,891,0
|
|
20250331,130900,21866594,891,891,891,891,0
|
|
20250331,130800,21866594,891,891,891,891,0
|
|
20250331,130700,21866594,891,891,891,891,0
|
|
20250331,130600,21866594,891,891,891,891,0
|
|
20250331,130500,21866594,891,891,891,891,0
|
|
20250331,130400,21866594,891,891,891,891,0
|
|
20250331,130300,21866594,891,891,891,891,0
|
|
20250331,130200,21866594,891,891,891,891,0
|
|
20250331,130100,21866594,891,891,891,891,0
|
|
20250331,130000,21866594,891,891,891,891,0
|
|
20250331,125900,21866594,891,891,891,891,0
|
|
20250331,125800,21866594,891,891,891,891,0
|
|
20250331,125700,21866594,891,891,891,891,0
|
|
20250331,125600,21866594,891,891,891,891,0
|
|
20250331,125500,21866594,891,891,891,891,0
|
|
20250331,125400,21866594,891,891,891,891,0
|
|
20250331,125300,21866594,891,891,891,891,0
|
|
20250331,125200,21866594,891,891,891,891,1
|
|
20250331,125100,21865703,891,891,891,891,0
|
|
20250331,125000,21865703,891,891,891,891,0
|
|
20250331,124900,21865703,891,891,891,891,0
|
|
20250331,124800,21865703,891,891,891,891,0
|
|
20250331,124700,21865703,891,891,891,891,0
|
|
20250331,124600,21865703,891,891,891,891,0
|
|
20250331,124500,21865703,891,891,891,891,0
|
|
20250331,124400,21865703,891,891,891,887,4
|
|
20250331,124300,21862147,890,890,890,890,0
|
|
20250331,124200,21862147,890,890,890,890,1000
|
|
20250331,124100,20972147,891,891,891,891,0
|
|
20250331,124000,20972147,891,891,891,891,0
|
|
20250331,123900,20972147,891,891,891,891,0
|
|
20250331,123800,20972147,891,891,891,891,0
|
|
20250331,123700,20972147,891,891,891,891,0
|
|
20250331,123600,20972147,891,891,891,891,0
|
|
20250331,123500,20972147,891,886,891,880,501
|
|
20250331,123400,20530667,892,892,892,892,0
|
|
20250331,123300,20530667,892,885,892,885,3
|
|
20250331,123200,20528005,892,892,892,892,0
|
|
20250331,123100,20528005,892,892,892,892,0
|
|
20250331,123000,20528005,892,892,892,892,0
|
|
20250331,122900,20528005,892,892,892,892,0
|
|
20250331,122800,20528005,892,887,892,883,32
|
|
20250331,122700,20499685,892,892,892,892,0
|
|
20250331,122600,20499685,892,887,892,887,151
|
|
20250331,122500,20365743,893,893,893,893,0
|
|
20250331,122400,20365743,893,893,893,893,0
|
|
20250331,122300,20365743,893,893,893,893,0
|
|
20250331,122200,20365743,893,893,893,893,0
|
|
20250331,122100,20365743,893,893,893,893,0
|
|
20250331,122000,20365743,893,893,893,893,0
|
|
20250331,121900,20365743,893,893,893,893,0
|
|
20250331,121800,20365743,893,893,893,893,0
|
|
20250331,121700,20365743,893,893,893,893,0
|
|
20250331,121600,20365743,893,893,893,893,0
|
|
20250331,121500,20365743,893,887,893,887,9
|
|
20250331,121400,20357753,893,893,893,893,0
|
|
20250331,121300,20357753,893,893,893,893,0
|
|
20250331,121200,20357753,893,893,893,893,1
|
|
20250331,121100,20356860,893,887,893,887,2
|
|
20250331,121000,20355080,893,892,893,892,1240
|
|
20250331,120900,19247761,893,893,893,893,0
|
|
20250331,120800,19247761,893,893,893,893,0
|
|
20250331,120700,19247761,893,893,893,893,0
|
|
20250331,120600,19247761,893,893,893,893,0
|
|
20250331,120500,19247761,893,893,893,893,0
|
|
20250331,120400,19247761,893,891,893,883,1113
|
|
20250331,120300,18261530,893,893,893,893,0
|
|
20250331,120200,18261530,893,893,893,893,0
|
|
20250331,120100,18261530,893,893,893,890,125
|
|
20250331,120000,18149977,893,893,893,893,0
|
|
20250331,115900,18149977,893,893,893,893,0
|
|
20250331,115800,18149977,893,893,893,893,0
|
|
20250331,115700,18149977,893,893,893,893,0
|
|
20250331,115600,18149977,893,893,893,893,0
|
|
20250331,115500,18149977,893,893,893,893,0
|
|
20250331,115400,18149977,893,893,893,893,0
|
|
20250331,115300,18149977,893,893,893,893,0
|
|
20250331,115200,18149977,893,893,893,893,0
|
|
20250331,115100,18149977,893,893,893,893,0
|
|
20250331,115000,18149977,893,893,893,893,0
|
|
20250331,114900,18149977,893,893,893,893,0
|
|
20250331,114800,18149977,893,893,893,893,0
|
|
20250331,114700,18149977,893,893,893,893,0
|
|
20250331,114600,18149977,893,893,893,893,0
|
|
20250331,114500,18149977,893,893,893,893,0
|
|
20250331,114400,18149977,893,893,893,890,139
|
|
20250331,114300,18025933,891,891,891,891,1
|
|
20250331,114200,18025042,893,893,893,893,0
|
|
20250331,114100,18025042,893,893,893,893,0
|
|
20250331,114000,18025042,893,893,893,893,0
|
|
20250331,113900,18025042,893,890,893,890,279
|
|
20250331,113800,17776726,893,890,893,886,1005
|
|
20250331,113700,16882286,893,893,893,893,0
|
|
20250331,113600,16882286,893,893,893,893,1
|
|
20250331,113500,16881393,886,886,886,886,0
|
|
20250331,113400,16881393,886,893,893,886,13
|
|
20250331,113300,16869791,893,893,893,893,0
|
|
20250331,113200,16869791,893,893,893,893,0
|
|
20250331,113100,16869791,893,893,893,893,0
|
|
20250331,113000,16869791,893,893,893,893,0
|
|
20250331,112900,16869791,893,893,893,893,0
|
|
20250331,112800,16869791,893,893,893,893,0
|
|
20250331,112700,16869791,893,893,893,893,0
|
|
20250331,112600,16869791,893,893,893,893,0
|
|
20250331,112500,16869791,893,893,893,893,0
|
|
20250331,112400,16869791,893,893,893,893,0
|
|
20250331,112300,16869791,893,893,893,893,0
|
|
20250331,112200,16869791,893,893,893,893,0
|
|
20250331,112100,16869791,893,893,893,893,0
|
|
20250331,112000,16869791,893,893,893,893,0
|
|
20250331,111900,16869791,893,893,893,893,0
|
|
20250331,111800,16869791,893,893,893,893,0
|
|
20250331,111700,16869791,893,893,893,893,0
|
|
20250331,111600,16869791,893,893,893,893,0
|
|
20250331,111500,16869791,893,893,893,893,0
|
|
20250331,111400,16869791,893,893,893,893,0
|
|
20250331,111300,16869791,893,887,893,886,4
|
|
20250331,111200,16866239,893,893,893,893,34
|
|
20250331,111100,16835877,894,894,894,894,0
|
|
20250331,111000,16835877,894,894,894,894,0
|
|
20250331,110900,16835877,894,894,894,894,0
|
|
20250331,110800,16835877,894,894,894,894,0
|
|
20250331,110700,16835877,894,894,894,894,0
|
|
20250331,110600,16835877,894,894,894,894,0
|
|
20250331,110500,16835877,894,894,894,894,0
|
|
20250331,110400,16835877,894,894,894,894,0
|
|
20250331,110300,16835877,894,894,894,894,0
|
|
20250331,110200,16835877,894,894,894,894,0
|
|
20250331,110100,16835877,894,894,894,894,0
|
|
20250331,110000,16835877,894,894,894,894,0
|
|
20250331,105900,16835877,894,894,894,894,0
|
|
20250331,105800,16835877,894,894,894,894,0
|
|
20250331,105700,16835877,894,893,894,893,451
|
|
20250331,105600,16433133,894,894,894,894,0
|
|
20250331,105500,16433133,894,884,894,884,1046
|
|
20250331,105400,15508459,884,884,884,884,0
|
|
20250331,105300,15508459,884,884,884,884,0
|
|
20250331,105200,15508459,884,884,884,884,0
|
|
20250331,105100,15508459,884,884,884,884,0
|
|
20250331,105000,15508459,884,884,884,884,0
|
|
20250331,104900,15508459,884,884,884,884,0
|
|
20250331,104800,15508459,884,884,884,884,0
|
|
20250331,104700,15508459,884,884,884,884,0
|
|
20250331,104600,15508459,884,884,884,884,93
|
|
20250331,104500,15426247,884,884,884,884,0
|
|
20250331,104400,15426247,884,884,884,884,0
|
|
20250331,104300,15426247,884,884,884,884,0
|
|
20250331,104200,15426247,884,884,884,884,0
|
|
20250331,104100,15426247,884,884,884,884,0
|
|
20250331,104000,15426247,884,884,884,884,0
|
|
20250331,103900,15426247,884,884,884,884,1
|
|
20250331,103800,15425363,883,883,883,883,0
|
|
20250331,103700,15425363,883,883,883,883,0
|
|
20250331,103600,15425363,883,883,883,883,0
|
|
20250331,103500,15425363,883,883,883,883,0
|
|
20250331,103400,15425363,883,883,883,883,1
|
|
20250331,103300,15424480,884,884,884,884,0
|
|
20250331,103200,15424480,884,884,884,884,0
|
|
20250331,103100,15424480,884,884,884,884,0
|
|
20250331,103000,15424480,884,884,884,884,0
|
|
20250331,102900,15424480,884,884,884,884,0
|
|
20250331,102800,15424480,884,884,884,884,0
|
|
20250331,102700,15424480,884,884,884,884,0
|
|
20250331,102600,15424480,884,884,884,884,0
|
|
20250331,102500,15424480,884,884,884,884,0
|
|
20250331,102400,15424480,884,884,884,884,0
|
|
20250331,102300,15424480,884,884,884,883,3
|
|
20250331,102200,15421829,884,884,884,884,347
|
|
20250331,102100,15115081,884,878,884,878,2326
|
|
20250331,102000,13064022,878,878,878,878,99
|
|
20250331,101900,12977100,878,878,878,878,0
|
|
20250331,101800,12977100,878,878,878,878,0
|
|
20250331,101700,12977100,878,878,878,878,0
|
|
20250331,101600,12977100,878,878,878,878,0
|
|
20250331,101500,12977100,878,878,878,878,25
|
|
20250331,101400,12955150,873,872,873,872,2328
|
|
20250331,101300,10923793,872,872,872,872,227
|
|
20250331,101200,10725849,872,872,872,872,1
|
|
20250331,101100,10724977,872,872,872,872,10
|
|
20250331,101000,10716257,872,872,872,872,10
|
|
20250331,100900,10707537,872,872,872,872,0
|
|
20250331,100800,10707537,872,871,872,871,2
|
|
20250331,100700,10705794,872,872,872,872,0
|
|
20250331,100600,10705794,872,872,872,872,0
|
|
20250331,100500,10705794,872,872,872,872,1
|
|
20250331,100400,10704922,872,872,872,872,0
|
|
20250331,100300,10704922,872,872,872,872,0
|
|
20250331,100200,10704922,872,872,872,872,1
|
|
20250331,100100,10704050,872,872,872,872,0
|
|
20250331,100000,10704050,872,872,872,872,0
|
|
20250331,095900,10704050,872,872,872,872,0
|
|
20250331,095800,10704050,872,872,872,872,0
|
|
20250331,095700,10704050,872,872,872,872,0
|
|
20250331,095600,10704050,872,871,872,871,28
|
|
20250331,095500,10679661,871,871,871,871,0
|
|
20250331,095400,10679661,871,869,871,869,86
|
|
20250331,095300,10604757,871,871,871,871,0
|
|
20250331,095200,10604757,871,871,871,871,0
|
|
20250331,095100,10604757,871,871,871,871,28
|
|
20250331,095000,10580369,871,871,871,871,1
|
|
20250331,094900,10579498,871,871,871,871,2
|
|
20250331,094800,10577756,871,870,871,870,9
|
|
20250331,094700,10569918,871,871,871,871,0
|
|
20250331,094600,10569918,871,871,871,871,0
|
|
20250331,094500,10569918,871,871,871,871,0
|
|
20250331,094400,10569918,871,871,871,871,0
|
|
20250331,094300,10569918,871,871,871,871,0
|
|
20250331,094200,10569918,871,869,871,869,53
|
|
20250331,094100,10523859,869,869,869,869,3
|
|
20250331,094000,10521252,871,871,871,871,0
|
|
20250331,093900,10521252,871,871,871,871,0
|
|
20250331,093800,10521252,871,871,871,871,0
|
|
20250331,093700,10521252,871,871,871,871,1
|
|
20250331,093600,10520381,863,863,863,863,0
|
|
20250331,093500,10520381,863,869,869,862,8490
|
|
20250331,093400,3192938,879,879,879,868,8
|
|
20250331,093300,3185917,868,865,875,865,249
|
|
20250331,093200,2968267,874,874,874,864,33
|
|
20250331,093100,2939536,865,865,865,865,0
|
|
20250331,093000,2939536,865,876,876,865,14
|
|
20250331,092900,2927296,865,865,865,865,0
|
|
20250331,092800,2927296,865,865,865,864,1072
|
|
20250331,092700,2000037,880,880,880,880,0
|
|
20250331,092600,2000037,880,880,880,880,1
|
|
20250331,092500,1999157,875,875,875,875,0
|
|
20250331,092400,1999157,875,875,875,875,0
|
|
20250331,092300,1999157,875,875,875,875,269
|
|
20250331,092200,1763782,875,875,880,875,104
|
|
20250331,092100,1672777,880,880,880,880,1
|
|
20250331,092000,1671897,875,877,877,875,234
|
|
20250331,091900,1467141,881,881,881,878,625
|
|
20250331,091800,916763,882,885,885,882,536
|
|
20250331,091700,443090,894,894,894,894,2
|
|
20250331,091600,441302,895,895,895,895,0
|
|
20250331,091500,441302,895,895,895,895,0
|
|
20250331,091400,441302,895,895,895,895,0
|
|
20250331,091300,441302,895,895,895,895,10
|
|
20250331,091200,432352,895,895,895,895,0
|
|
20250331,091100,432352,895,895,895,895,0
|
|
20250331,091000,432352,895,895,895,895,0
|
|
20250331,090900,432352,895,895,895,895,30
|
|
20250331,090800,405502,886,886,886,886,0
|
|
20250331,090700,405502,886,886,886,886,0
|
|
20250331,090600,405502,886,886,886,886,1
|
|
20250331,090500,404616,886,886,886,886,0
|
|
20250331,090400,404616,886,895,895,885,145
|
|
20250331,090300,276280,891,891,891,891,0
|
|
20250331,090200,276280,891,891,891,891,0
|
|
20250331,090100,276280,891,891,891,891,0
|
|
20250331,090000,276280,891,895,895,890,310
|