687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,202400,297373490,5180,5180,5180,5180,305
|
|
20250331,202300,297373490,5180,5180,5180,5180,0
|
|
20250331,202200,297373490,5180,5180,5180,5180,0
|
|
20250331,202100,297373490,5180,5180,5180,5180,0
|
|
20250331,202000,297373490,5180,5180,5180,5180,0
|
|
20250331,201900,297373490,5180,5180,5180,5180,0
|
|
20250331,201800,297373490,5180,5180,5180,5180,0
|
|
20250331,201700,297373490,5180,5180,5180,5180,0
|
|
20250331,201600,297373490,5180,5180,5180,5180,0
|
|
20250331,201500,297373490,5180,5180,5180,5180,0
|
|
20250331,201400,297373490,5180,5180,5180,5180,0
|
|
20250331,201300,297373490,5180,5180,5180,5180,0
|
|
20250331,201200,297373490,5180,5180,5180,5180,0
|
|
20250331,201100,297373490,5180,5180,5180,5180,0
|
|
20250331,201000,297373490,5180,5180,5180,5180,0
|
|
20250331,200900,297373490,5180,5180,5180,5180,0
|
|
20250331,200800,297373490,5180,5180,5180,5180,0
|
|
20250331,200700,297373490,5180,5180,5180,5180,0
|
|
20250331,200600,297373490,5180,5180,5180,5180,0
|
|
20250331,200500,297373490,5180,5180,5180,5180,0
|
|
20250331,200400,297373490,5180,5180,5180,5180,0
|
|
20250331,200300,297373490,5180,5180,5180,5180,0
|
|
20250331,200200,297373490,5180,5180,5180,5180,0
|
|
20250331,200100,297373490,5180,5180,5180,5180,0
|
|
20250331,200000,297373490,5180,5180,5180,5180,0
|
|
20250331,195900,297373490,5180,5180,5180,5180,0
|
|
20250331,195800,297373490,5180,5180,5180,5180,0
|
|
20250331,195700,297373490,5180,5180,5180,5180,0
|
|
20250331,195600,297373490,5180,5180,5180,5180,0
|
|
20250331,195500,297373490,5180,5180,5180,5180,0
|
|
20250331,195400,297373490,5180,5180,5180,5180,305
|
|
20250331,195300,297373490,5180,5180,5180,5180,0
|
|
20250331,195200,297373490,5180,5180,5180,5180,0
|
|
20250331,195100,297373490,5180,5180,5180,5180,0
|
|
20250331,195000,297373490,5180,5180,5180,5180,0
|
|
20250331,194900,297373490,5180,5180,5180,5180,0
|
|
20250331,194800,297373490,5180,5180,5180,5180,0
|
|
20250331,194700,297373490,5180,5180,5180,5180,0
|
|
20250331,194600,297373490,5180,5180,5180,5180,0
|
|
20250331,194500,297373490,5180,5180,5180,5180,0
|
|
20250331,194400,297373490,5180,5180,5180,5180,0
|
|
20250331,194300,297373490,5180,5180,5180,5180,0
|
|
20250331,194200,297373490,5180,5180,5180,5180,0
|
|
20250331,194100,297373490,5180,5180,5180,5180,0
|
|
20250331,194000,297373490,5180,5180,5180,5180,0
|
|
20250331,193900,297373490,5180,5180,5180,5180,0
|
|
20250331,193800,297373490,5180,5180,5180,5180,0
|
|
20250331,193700,297373490,5180,5180,5180,5180,0
|
|
20250331,193600,297373490,5180,5180,5180,5180,0
|
|
20250331,193500,297373490,5180,5180,5180,5180,0
|
|
20250331,193400,297373490,5180,5180,5180,5180,0
|
|
20250331,193300,297373490,5180,5180,5180,5180,0
|
|
20250331,193200,297373490,5180,5180,5180,5180,0
|
|
20250331,193100,297373490,5180,5180,5180,5180,0
|
|
20250331,193000,297373490,5180,5180,5180,5180,0
|
|
20250331,192900,297373490,5180,5180,5180,5180,0
|
|
20250331,192800,297373490,5180,5180,5180,5180,0
|
|
20250331,192700,297373490,5180,5180,5180,5180,0
|
|
20250331,192600,297373490,5180,5180,5180,5180,0
|
|
20250331,192500,297373490,5180,5180,5180,5180,0
|
|
20250331,192400,297373490,5180,5180,5180,5180,305
|
|
20250331,192300,297373490,5180,5180,5180,5180,0
|
|
20250331,192200,297373490,5180,5180,5180,5180,0
|
|
20250331,192100,297373490,5180,5180,5180,5180,0
|
|
20250331,192000,297373490,5180,5180,5180,5180,0
|
|
20250331,191900,297373490,5180,5180,5180,5180,0
|
|
20250331,191800,297373490,5180,5180,5180,5180,0
|
|
20250331,191700,297373490,5180,5180,5180,5180,0
|
|
20250331,191600,297373490,5180,5180,5180,5180,0
|
|
20250331,191500,297373490,5180,5180,5180,5180,0
|
|
20250331,191400,297373490,5180,5180,5180,5180,0
|
|
20250331,191300,297373490,5180,5180,5180,5180,0
|
|
20250331,191200,297373490,5180,5180,5180,5180,0
|
|
20250331,191100,297373490,5180,5180,5180,5180,0
|
|
20250331,191000,297373490,5180,5180,5180,5180,0
|
|
20250331,190900,297373490,5180,5180,5180,5180,0
|
|
20250331,190800,297373490,5180,5180,5180,5180,0
|
|
20250331,190700,297373490,5180,5180,5180,5180,0
|
|
20250331,190600,297373490,5180,5180,5180,5180,0
|
|
20250331,190500,297373490,5180,5180,5180,5180,0
|
|
20250331,190400,297373490,5180,5180,5180,5180,0
|
|
20250331,190300,297373490,5180,5180,5180,5180,0
|
|
20250331,190200,297373490,5180,5180,5180,5180,0
|
|
20250331,190100,297373490,5180,5180,5180,5180,0
|
|
20250331,190000,297373490,5180,5180,5180,5180,0
|
|
20250331,185900,297373490,5180,5180,5180,5180,0
|
|
20250331,185800,297373490,5180,5180,5180,5180,0
|
|
20250331,185700,297373490,5180,5180,5180,5180,0
|
|
20250331,185600,297373490,5180,5180,5180,5180,0
|
|
20250331,185500,297373490,5180,5180,5180,5180,0
|
|
20250331,185400,297373490,5180,5180,5180,5180,305
|
|
20250331,185300,297373490,5180,5180,5180,5180,0
|
|
20250331,185200,297373490,5180,5180,5180,5180,0
|
|
20250331,185100,297373490,5180,5180,5180,5180,0
|
|
20250331,185000,297373490,5180,5180,5180,5180,0
|
|
20250331,184900,297373490,5180,5180,5180,5180,0
|
|
20250331,184800,297373490,5180,5180,5180,5180,0
|
|
20250331,184700,297373490,5180,5180,5180,5180,0
|
|
20250331,184600,297373490,5180,5180,5180,5180,0
|
|
20250331,184500,297373490,5180,5180,5180,5180,0
|
|
20250331,184400,297373490,5180,5180,5180,5180,0
|
|
20250331,184300,297373490,5180,5180,5180,5180,0
|
|
20250331,184200,297373490,5180,5180,5180,5180,0
|
|
20250331,184100,297373490,5180,5180,5180,5180,0
|
|
20250331,184000,297373490,5180,5180,5180,5180,0
|
|
20250331,183900,297373490,5180,5180,5180,5180,0
|
|
20250331,183800,297373490,5180,5180,5180,5180,0
|
|
20250331,183700,297373490,5180,5180,5180,5180,0
|
|
20250331,183600,297373490,5180,5180,5180,5180,0
|
|
20250331,183500,297373490,5180,5180,5180,5180,0
|
|
20250331,183400,297373490,5180,5180,5180,5180,0
|
|
20250331,183300,297373490,5180,5180,5180,5180,0
|
|
20250331,183200,297373490,5180,5180,5180,5180,0
|
|
20250331,183100,297373490,5180,5180,5180,5180,0
|
|
20250331,183000,297373490,5180,5180,5180,5180,0
|
|
20250331,182900,297373490,5180,5180,5180,5180,0
|
|
20250331,182800,297373490,5180,5180,5180,5180,0
|
|
20250331,182700,297373490,5180,5180,5180,5180,0
|
|
20250331,182600,297373490,5180,5180,5180,5180,0
|
|
20250331,182500,297373490,5180,5180,5180,5180,0
|
|
20250331,182400,297373490,5180,5180,5180,5180,305
|
|
20250331,182300,297373490,5180,5180,5180,5180,0
|
|
20250331,182200,297373490,5180,5180,5180,5180,0
|
|
20250331,182100,297373490,5180,5180,5180,5180,0
|
|
20250331,182000,297373490,5180,5180,5180,5180,0
|
|
20250331,181900,297373490,5180,5180,5180,5180,0
|
|
20250331,181800,297373490,5180,5180,5180,5180,0
|
|
20250331,181700,297373490,5180,5180,5180,5180,0
|
|
20250331,181600,297373490,5180,5180,5180,5180,0
|
|
20250331,181500,297373490,5180,5180,5180,5180,0
|
|
20250331,181400,297373490,5180,5180,5180,5180,0
|
|
20250331,181300,297373490,5180,5180,5180,5180,0
|
|
20250331,181200,297373490,5180,5180,5180,5180,0
|
|
20250331,181100,297373490,5180,5180,5180,5180,0
|
|
20250331,181000,297373490,5180,5180,5180,5180,0
|
|
20250331,180900,297373490,5180,5180,5180,5180,0
|
|
20250331,180800,297373490,5180,5180,5180,5180,0
|
|
20250331,180700,297373490,5180,5180,5180,5180,0
|
|
20250331,180600,297373490,5180,5180,5180,5180,0
|
|
20250331,180500,297373490,5180,5180,5180,5180,0
|
|
20250331,180400,297373490,5180,5180,5180,5180,0
|
|
20250331,180300,297373490,5180,5180,5180,5180,0
|
|
20250331,180200,297373490,5180,5180,5180,5180,0
|
|
20250331,180100,297373490,5180,5180,5180,5180,0
|
|
20250331,180000,297373490,5180,5180,5180,5180,0
|
|
20250331,175900,297373490,5180,5180,5180,5180,0
|
|
20250331,175800,297373490,5180,5180,5180,5180,0
|
|
20250331,175700,297373490,5180,5180,5180,5180,0
|
|
20250331,175600,297373490,5180,5180,5180,5180,0
|
|
20250331,175500,297373490,5180,5180,5180,5180,0
|
|
20250331,175400,297373490,5180,5180,5180,5180,305
|
|
20250331,175300,297373490,5180,5180,5180,5180,0
|
|
20250331,175200,297373490,5180,5180,5180,5180,0
|
|
20250331,175100,297373490,5180,5180,5180,5180,0
|
|
20250331,175000,297373490,5180,5180,5180,5180,0
|
|
20250331,174900,297373490,5180,5180,5180,5180,0
|
|
20250331,174800,297373490,5180,5180,5180,5180,0
|
|
20250331,174700,297373490,5180,5180,5180,5180,0
|
|
20250331,174600,297373490,5180,5180,5180,5180,0
|
|
20250331,174500,297373490,5180,5180,5180,5180,0
|
|
20250331,174400,297373490,5180,5180,5180,5180,0
|
|
20250331,174300,297373490,5180,5180,5180,5180,0
|
|
20250331,174200,297373490,5180,5180,5180,5180,0
|
|
20250331,174100,297373490,5180,5180,5180,5180,0
|
|
20250331,174000,297373490,5180,5180,5180,5180,0
|
|
20250331,173900,297373490,5180,5180,5180,5180,0
|
|
20250331,173800,297373490,5180,5180,5180,5180,0
|
|
20250331,173700,297373490,5180,5180,5180,5180,0
|
|
20250331,173600,297373490,5180,5180,5180,5180,0
|
|
20250331,173500,297373490,5180,5180,5180,5180,0
|
|
20250331,173400,297373490,5180,5180,5180,5180,0
|
|
20250331,173300,297373490,5180,5180,5180,5180,0
|
|
20250331,173200,297373490,5180,5180,5180,5180,0
|
|
20250331,173100,297373490,5180,5180,5180,5180,0
|
|
20250331,173000,297373490,5180,5180,5180,5180,0
|
|
20250331,172900,297373490,5180,5180,5180,5180,0
|
|
20250331,172800,297373490,5180,5180,5180,5180,0
|
|
20250331,172700,297373490,5180,5180,5180,5180,0
|
|
20250331,172600,297373490,5180,5180,5180,5180,0
|
|
20250331,172500,297373490,5180,5180,5180,5180,0
|
|
20250331,172400,297373490,5180,5180,5180,5180,305
|
|
20250331,172300,297373490,5180,5180,5180,5180,0
|
|
20250331,172200,297373490,5180,5180,5180,5180,0
|
|
20250331,172100,297373490,5180,5180,5180,5180,0
|
|
20250331,172000,297373490,5180,5180,5180,5180,0
|
|
20250331,171900,297373490,5180,5180,5180,5180,0
|
|
20250331,171800,297373490,5180,5180,5180,5180,0
|
|
20250331,171700,297373490,5180,5180,5180,5180,0
|
|
20250331,171600,297373490,5180,5180,5180,5180,0
|
|
20250331,171500,297373490,5180,5180,5180,5180,0
|
|
20250331,171400,297373490,5180,5180,5180,5180,0
|
|
20250331,171300,297373490,5180,5180,5180,5180,0
|
|
20250331,171200,297373490,5180,5180,5180,5180,0
|
|
20250331,171100,297373490,5180,5180,5180,5180,0
|
|
20250331,171000,297373490,5180,5180,5180,5180,0
|
|
20250331,170900,297373490,5180,5180,5180,5180,0
|
|
20250331,170800,297373490,5180,5180,5180,5180,0
|
|
20250331,170700,297373490,5180,5180,5180,5180,0
|
|
20250331,170600,297373490,5180,5180,5180,5180,0
|
|
20250331,170500,297373490,5180,5180,5180,5180,0
|
|
20250331,170400,297373490,5180,5180,5180,5180,0
|
|
20250331,170300,297373490,5180,5180,5180,5180,0
|
|
20250331,170200,297373490,5180,5180,5180,5180,0
|
|
20250331,170100,297373490,5180,5180,5180,5180,0
|
|
20250331,170000,297373490,5180,5180,5180,5180,0
|
|
20250331,165900,297373490,5180,5180,5180,5180,0
|
|
20250331,165800,297373490,5180,5180,5180,5180,0
|
|
20250331,165700,297373490,5180,5180,5180,5180,0
|
|
20250331,165600,297373490,5180,5180,5180,5180,0
|
|
20250331,165500,297373490,5180,5180,5180,5180,0
|
|
20250331,165400,297373490,5180,5180,5180,5180,305
|
|
20250331,165300,297373490,5180,5180,5180,5180,0
|
|
20250331,165200,297373490,5180,5180,5180,5180,0
|
|
20250331,165100,297373490,5180,5180,5180,5180,0
|
|
20250331,165000,297373490,5180,5180,5180,5180,0
|
|
20250331,164900,297373490,5180,5180,5180,5180,0
|
|
20250331,164800,297373490,5180,5180,5180,5180,0
|
|
20250331,164700,297373490,5180,5180,5180,5180,0
|
|
20250331,164600,297373490,5180,5180,5180,5180,0
|
|
20250331,164500,297373490,5180,5180,5180,5180,0
|
|
20250331,164400,297373490,5180,5180,5180,5180,0
|
|
20250331,164300,297373490,5180,5180,5180,5180,0
|
|
20250331,164200,297373490,5180,5180,5180,5180,0
|
|
20250331,164100,297373490,5180,5180,5180,5180,0
|
|
20250331,164000,297373490,5180,5180,5180,5180,0
|
|
20250331,163900,297373490,5180,5180,5180,5180,0
|
|
20250331,163800,297373490,5180,5180,5180,5180,0
|
|
20250331,163700,297373490,5180,5180,5180,5180,0
|
|
20250331,163600,297373490,5180,5180,5180,5180,0
|
|
20250331,163500,297373490,5180,5180,5180,5180,0
|
|
20250331,163400,297373490,5180,5180,5180,5180,0
|
|
20250331,163300,297373490,5180,5180,5180,5180,0
|
|
20250331,163200,297373490,5180,5180,5180,5180,0
|
|
20250331,163100,297373490,5180,5180,5180,5180,0
|
|
20250331,163000,297373490,5180,5180,5180,5180,0
|
|
20250331,162900,297373490,5180,5180,5180,5180,0
|
|
20250331,162800,297373490,5180,5180,5180,5180,0
|
|
20250331,162700,297373490,5180,5180,5180,5180,0
|
|
20250331,162600,297373490,5180,5180,5180,5180,0
|
|
20250331,162500,297373490,5180,5180,5180,5180,0
|
|
20250331,162400,297373490,5180,5180,5180,5180,305
|
|
20250331,162300,297373490,5180,5180,5180,5180,0
|
|
20250331,162200,297373490,5180,5180,5180,5180,0
|
|
20250331,162100,297373490,5180,5180,5180,5180,0
|
|
20250331,162000,297373490,5180,5180,5180,5180,0
|
|
20250331,161900,297373490,5180,5180,5180,5180,0
|
|
20250331,161800,297373490,5180,5180,5180,5180,0
|
|
20250331,161700,297373490,5180,5180,5180,5180,0
|
|
20250331,161600,297373490,5180,5180,5180,5180,0
|
|
20250331,161500,297373490,5180,5180,5180,5180,0
|
|
20250331,161400,297373490,5180,5180,5180,5180,0
|
|
20250331,161300,297373490,5180,5180,5180,5180,0
|
|
20250331,161200,297373490,5180,5180,5180,5180,0
|
|
20250331,161100,297373490,5180,5180,5180,5180,0
|
|
20250331,161000,297373490,5180,5180,5180,5180,0
|
|
20250331,160900,297373490,5180,5180,5180,5180,0
|
|
20250331,160800,297373490,5180,5180,5180,5180,0
|
|
20250331,160700,297373490,5180,5180,5180,5180,0
|
|
20250331,160600,297373490,5180,5180,5180,5180,0
|
|
20250331,160500,297373490,5180,5180,5180,5180,0
|
|
20250331,160400,297373490,5180,5180,5180,5180,0
|
|
20250331,160300,297373490,5180,5180,5180,5180,0
|
|
20250331,160200,297373490,5180,5180,5180,5180,0
|
|
20250331,160100,297373490,5180,5180,5180,5180,0
|
|
20250331,160000,297373490,5180,5180,5180,5180,0
|
|
20250331,155900,297373490,5180,5180,5180,5180,0
|
|
20250331,155800,297373490,5180,5180,5180,5180,0
|
|
20250331,155700,297373490,5180,5180,5180,5180,0
|
|
20250331,155600,297373490,5180,5180,5180,5180,0
|
|
20250331,155500,297373490,5180,5180,5180,5180,0
|
|
20250331,155400,297373490,5180,5180,5180,5180,305
|
|
20250331,155300,297373490,5180,5180,5180,5180,0
|
|
20250331,155200,297373490,5180,5180,5180,5180,0
|
|
20250331,155100,297373490,5180,5180,5180,5180,0
|
|
20250331,155000,297373490,5180,5180,5180,5180,0
|
|
20250331,154900,297373490,5180,5180,5180,5180,0
|
|
20250331,154800,297373490,5180,5180,5180,5180,0
|
|
20250331,154700,297373490,5180,5180,5180,5180,0
|
|
20250331,154600,297373490,5180,5180,5180,5180,0
|
|
20250331,154500,297373490,5180,5180,5180,5180,0
|
|
20250331,154400,297373490,5180,5180,5180,5180,0
|
|
20250331,154300,297373490,5180,5180,5180,5180,0
|
|
20250331,154200,297373490,5180,5180,5180,5180,0
|
|
20250331,154100,297373490,5180,5180,5180,5180,0
|
|
20250331,154000,297373490,5180,5180,5180,5180,0
|
|
20250331,153900,297373490,5180,5180,5180,5180,0
|
|
20250331,153800,297373490,5180,5180,5180,5180,0
|
|
20250331,153700,297373490,5180,5180,5180,5180,0
|
|
20250331,153600,297373490,5180,5180,5180,5180,0
|
|
20250331,153500,297373490,5180,5180,5180,5180,0
|
|
20250331,153400,297373490,5180,5180,5180,5180,0
|
|
20250331,153300,297373490,5180,5180,5180,5180,0
|
|
20250331,153200,297373490,5180,5180,5180,5180,0
|
|
20250331,153100,297373490,5180,5180,5180,5180,0
|
|
20250331,153000,297373490,5180,5180,5180,5180,305
|
|
20250331,152900,295793590,5170,5170,5170,5170,0
|
|
20250331,152800,295793590,5170,5170,5170,5170,0
|
|
20250331,152700,295793590,5170,5170,5170,5170,0
|
|
20250331,152600,295793590,5170,5170,5170,5170,0
|
|
20250331,152500,295793590,5170,5170,5170,5170,0
|
|
20250331,152400,295793590,5170,5170,5170,5170,0
|
|
20250331,152300,295793590,5170,5170,5170,5170,0
|
|
20250331,152200,295793590,5170,5170,5170,5170,0
|
|
20250331,152100,295793590,5170,5170,5170,5170,0
|
|
20250331,152000,295793590,5170,5170,5170,5170,0
|
|
20250331,151900,295793590,5170,5130,5170,5120,105
|
|
20250331,151800,295255660,5170,5170,5170,5170,0
|
|
20250331,151700,295255660,5170,5170,5170,5170,0
|
|
20250331,151600,295255660,5170,5170,5170,5170,6
|
|
20250331,151500,295224640,5170,5150,5170,5150,61
|
|
20250331,151400,294910310,5150,5150,5150,5150,401
|
|
20250331,151300,292845160,5150,5150,5150,5150,2
|
|
20250331,151200,292834860,5150,5140,5150,5140,41
|
|
20250331,151100,292624100,5150,5150,5150,5150,0
|
|
20250331,151000,292624100,5150,5140,5150,5140,16
|
|
20250331,150900,292541850,5160,5160,5160,5160,0
|
|
20250331,150800,292541850,5160,5160,5160,5160,0
|
|
20250331,150700,292541850,5160,5160,5160,5140,7
|
|
20250331,150600,292505830,5120,5140,5140,5110,272
|
|
20250331,150500,291114850,5160,5160,5160,5160,0
|
|
20250331,150400,291114850,5160,5160,5160,5160,0
|
|
20250331,150300,291114850,5160,5160,5160,5160,0
|
|
20250331,150200,291114850,5160,5160,5160,5160,0
|
|
20250331,150100,291114850,5160,5160,5160,5160,0
|
|
20250331,150000,291114850,5160,5160,5160,5160,5
|
|
20250331,145900,291089050,5160,5130,5160,5110,481
|
|
20250331,145800,288625870,5170,5160,5170,5130,1057
|
|
20250331,145700,283190940,5170,5170,5170,5170,0
|
|
20250331,145600,283190940,5170,5170,5170,5150,702
|
|
20250331,145500,279571600,5160,5160,5160,5160,1202
|
|
20250331,145400,273369280,5170,5170,5170,5170,20
|
|
20250331,145300,273265880,5170,5170,5170,5170,0
|
|
20250331,145200,273265880,5170,5170,5170,5170,1
|
|
20250331,145100,273260710,5170,5170,5170,5170,0
|
|
20250331,145000,273260710,5170,5170,5170,5170,0
|
|
20250331,144900,273260710,5170,5170,5170,5170,0
|
|
20250331,144800,273260710,5170,5170,5170,5170,0
|
|
20250331,144700,273260710,5170,5170,5180,5170,11
|
|
20250331,144600,273203830,5160,5170,5170,5160,1088
|
|
20250331,144500,267588870,5180,5170,5180,5170,785
|
|
20250331,144400,263523320,5170,5160,5170,5160,359
|
|
20250331,144300,261670870,5160,5160,5160,5160,2
|
|
20250331,144200,261660550,5160,5160,5160,5160,0
|
|
20250331,144100,261660550,5160,5160,5160,5160,0
|
|
20250331,144000,261660550,5160,5160,5160,5160,0
|
|
20250331,143900,261660550,5160,5160,5160,5160,0
|
|
20250331,143800,261660550,5160,5160,5160,5160,0
|
|
20250331,143700,261660550,5160,5150,5160,5150,13
|
|
20250331,143600,261593540,5160,5160,5160,5160,0
|
|
20250331,143500,261593540,5160,5160,5160,5160,0
|
|
20250331,143400,261593540,5160,5160,5160,5160,100
|
|
20250331,143300,261077540,5160,5160,5160,5160,1
|
|
20250331,143200,261072380,5160,5160,5160,5160,10
|
|
20250331,143100,261020780,5160,5160,5160,5160,20
|
|
20250331,143000,260917580,5150,5170,5180,5150,579
|
|
20250331,142900,257932030,5170,5170,5170,5170,12
|
|
20250331,142800,257869990,5180,5180,5180,5180,0
|
|
20250331,142700,257869990,5180,5180,5180,5180,0
|
|
20250331,142600,257869990,5180,5180,5180,5180,0
|
|
20250331,142500,257869990,5180,5180,5180,5180,0
|
|
20250331,142400,257869990,5180,5180,5180,5180,0
|
|
20250331,142300,257869990,5180,5180,5180,5180,0
|
|
20250331,142200,257869990,5180,5180,5180,5180,0
|
|
20250331,142100,257869990,5180,5180,5180,5180,0
|
|
20250331,142000,257869990,5180,5180,5180,5180,0
|
|
20250331,141900,257869990,5180,5180,5180,5180,0
|
|
20250331,141800,257869990,5180,5180,5180,5180,0
|
|
20250331,141700,257869990,5180,5170,5180,5170,967
|
|
20250331,141600,252870590,5170,5170,5170,5170,5
|
|
20250331,141500,252844740,5170,5170,5170,5170,0
|
|
20250331,141400,252844740,5170,5170,5170,5170,0
|
|
20250331,141300,252844740,5170,5170,5170,5170,5
|
|
20250331,141200,252818890,5170,5170,5170,5170,33
|
|
20250331,141100,252648280,5180,5180,5180,5180,0
|
|
20250331,141000,252648280,5180,5180,5180,5180,0
|
|
20250331,140900,252648280,5180,5180,5180,5180,1
|
|
20250331,140800,252643100,5180,5180,5180,5180,0
|
|
20250331,140700,252643100,5180,5180,5180,5180,0
|
|
20250331,140600,252643100,5180,5180,5180,5180,200
|
|
20250331,140500,251607100,5180,5170,5180,5170,200
|
|
20250331,140400,250572970,5180,5180,5180,5180,0
|
|
20250331,140300,250572970,5180,5180,5180,5180,250
|
|
20250331,140200,249277970,5180,5180,5180,5180,0
|
|
20250331,140100,249277970,5180,5170,5180,5170,102
|
|
20250331,140000,248750620,5140,5140,5140,5140,181
|
|
20250331,135900,247820280,5140,5140,5140,5140,33
|
|
20250331,135800,247650660,5110,5150,5150,5100,3037
|
|
20250331,135700,232125200,5180,5180,5180,5180,0
|
|
20250331,135600,232125200,5180,5180,5180,5180,0
|
|
20250331,135500,232125200,5180,5180,5180,5180,0
|
|
20250331,135400,232125200,5180,5180,5180,5180,0
|
|
20250331,135300,232125200,5180,5180,5180,5180,51
|
|
20250331,135200,231861020,5170,5150,5170,5150,400
|
|
20250331,135100,229799020,5170,5170,5170,5170,50
|
|
20250331,135000,229540520,5170,5150,5170,5150,1342
|
|
20250331,134900,222629200,5150,5150,5150,5150,0
|
|
20250331,134800,222629200,5150,5150,5150,5150,0
|
|
20250331,134700,222629200,5150,5140,5150,5140,11
|
|
20250331,134600,222572650,5140,5140,5140,5140,0
|
|
20250331,134500,222572650,5140,5150,5150,5140,50
|
|
20250331,134400,222315640,5150,5150,5150,5150,0
|
|
20250331,134300,222315640,5150,5150,5150,5150,0
|
|
20250331,134200,222315640,5150,5150,5150,5150,0
|
|
20250331,134100,222315640,5150,5150,5150,5150,0
|
|
20250331,134000,222315640,5150,5150,5150,5150,382
|
|
20250331,133900,220348340,5150,5150,5150,5150,0
|
|
20250331,133800,220348340,5150,5130,5150,5130,1637
|
|
20250331,133700,211940050,5130,5120,5130,5110,202
|
|
20250331,133600,210907110,5130,5130,5130,5130,1
|
|
20250331,133500,210901980,5120,5120,5120,5120,900
|
|
20250331,133400,206293980,5130,5130,5130,5130,0
|
|
20250331,133300,206293980,5130,5130,5130,5130,1
|
|
20250331,133200,206288850,5120,5140,5140,5120,1001
|
|
20250331,133100,201157320,5140,5140,5140,5140,2
|
|
20250331,133000,201147040,5140,5140,5140,5140,0
|
|
20250331,132900,201147040,5140,5140,5140,5140,176
|
|
20250331,132800,200242400,5130,5130,5130,5130,20
|
|
20250331,132700,200139800,5130,5130,5130,5130,384
|
|
20250331,132600,198169880,5140,5140,5140,5140,0
|
|
20250331,132500,198169880,5140,5140,5140,5140,0
|
|
20250331,132400,198169880,5140,5140,5140,5140,0
|
|
20250331,132300,198169880,5140,5140,5140,5140,20
|
|
20250331,132200,198067080,5140,5140,5140,5140,1
|
|
20250331,132100,198061940,5130,5130,5130,5130,500
|
|
20250331,132000,195496940,5150,5150,5150,5140,1009
|
|
20250331,131900,190301190,5170,5170,5170,5170,0
|
|
20250331,131800,190301190,5170,5170,5170,5170,0
|
|
20250331,131700,190301190,5170,5170,5170,5170,1
|
|
20250331,131600,190296020,5160,5180,5180,5160,299
|
|
20250331,131500,188753100,5180,5170,5180,5170,204
|
|
20250331,131400,187698380,5190,5190,5190,5190,0
|
|
20250331,131300,187698380,5190,5190,5190,5190,0
|
|
20250331,131200,187698380,5190,5190,5190,5190,0
|
|
20250331,131100,187698380,5190,5190,5190,5190,0
|
|
20250331,131000,187698380,5190,5190,5190,5190,0
|
|
20250331,130900,187698380,5190,5190,5190,5190,0
|
|
20250331,130800,187698380,5190,5190,5190,5190,0
|
|
20250331,130700,187698380,5190,5190,5190,5190,0
|
|
20250331,130600,187698380,5190,5190,5190,5190,0
|
|
20250331,130500,187698380,5190,5190,5190,5190,0
|
|
20250331,130400,187698380,5190,5190,5190,5190,1
|
|
20250331,130300,187693190,5160,5160,5160,5160,77
|
|
20250331,130200,187295870,5190,5190,5190,5190,15
|
|
20250331,130100,187218020,5190,5190,5190,5190,0
|
|
20250331,130000,187218020,5190,5190,5190,5190,0
|
|
20250331,125900,187218020,5190,5190,5190,5190,0
|
|
20250331,125800,187218020,5190,5190,5190,5190,0
|
|
20250331,125700,187218020,5190,5190,5190,5190,0
|
|
20250331,125600,187218020,5190,5190,5190,5190,0
|
|
20250331,125500,187218020,5190,5170,5190,5170,11
|
|
20250331,125400,187161130,5190,5190,5190,5190,0
|
|
20250331,125300,187161130,5190,5190,5190,5190,0
|
|
20250331,125200,187161130,5190,5190,5190,5190,0
|
|
20250331,125100,187161130,5190,5190,5190,5190,0
|
|
20250331,125000,187161130,5190,5190,5190,5190,0
|
|
20250331,124900,187161130,5190,5190,5190,5170,5
|
|
20250331,124800,187135220,5190,5190,5190,5190,14
|
|
20250331,124700,187062560,5200,5200,5200,5200,0
|
|
20250331,124600,187062560,5200,5200,5200,5200,0
|
|
20250331,124500,187062560,5200,5200,5200,5200,0
|
|
20250331,124400,187062560,5200,5200,5200,5200,0
|
|
20250331,124300,187062560,5200,5200,5200,5200,0
|
|
20250331,124200,187062560,5200,5200,5200,5200,0
|
|
20250331,124100,187062560,5200,5200,5200,5200,0
|
|
20250331,124000,187062560,5200,5180,5200,5180,300
|
|
20250331,123900,185507480,5180,5180,5180,5180,0
|
|
20250331,123800,185507480,5180,5170,5180,5170,6
|
|
20250331,123700,185476450,5170,5170,5170,5170,0
|
|
20250331,123600,185476450,5170,5190,5190,5170,196
|
|
20250331,123500,184463110,5200,5200,5200,5200,0
|
|
20250331,123400,184463110,5200,5200,5200,5200,0
|
|
20250331,123300,184463110,5200,5200,5200,5200,0
|
|
20250331,123200,184463110,5200,5200,5200,5200,0
|
|
20250331,123100,184463110,5200,5200,5200,5200,0
|
|
20250331,123000,184463110,5200,5200,5200,5200,1
|
|
20250331,122900,184457910,5190,5190,5190,5190,0
|
|
20250331,122800,184457910,5190,5190,5190,5190,695
|
|
20250331,122700,180850860,5190,5190,5190,5190,0
|
|
20250331,122600,180850860,5190,5190,5190,5190,0
|
|
20250331,122500,180850860,5190,5190,5190,5190,0
|
|
20250331,122400,180850860,5190,5180,5190,5180,65
|
|
20250331,122300,180513560,5170,5170,5170,5170,18
|
|
20250331,122200,180420500,5190,5190,5190,5190,0
|
|
20250331,122100,180420500,5190,5190,5190,5190,0
|
|
20250331,122000,180420500,5190,5190,5190,5190,0
|
|
20250331,121900,180420500,5190,5190,5190,5190,0
|
|
20250331,121800,180420500,5190,5190,5190,5190,0
|
|
20250331,121700,180420500,5190,5190,5190,5190,0
|
|
20250331,121600,180420500,5190,5190,5190,5190,0
|
|
20250331,121500,180420500,5190,5190,5190,5190,0
|
|
20250331,121400,180420500,5190,5190,5190,5190,173
|
|
20250331,121300,179522630,5190,5190,5190,5190,0
|
|
20250331,121200,179522630,5190,5190,5190,5190,0
|
|
20250331,121100,179522630,5190,5190,5190,5190,0
|
|
20250331,121000,179522630,5190,5190,5190,5190,2
|
|
20250331,120900,179512250,5190,5190,5190,5190,0
|
|
20250331,120800,179512250,5190,5190,5190,5190,0
|
|
20250331,120700,179512250,5190,5160,5190,5160,2
|
|
20250331,120600,179501900,5190,5190,5190,5190,0
|
|
20250331,120500,179501900,5190,5190,5190,5190,0
|
|
20250331,120400,179501900,5190,5190,5190,5190,0
|
|
20250331,120300,179501900,5190,5190,5190,5190,10
|
|
20250331,120200,179450000,5200,5160,5200,5150,689
|
|
20250331,120100,175900290,5200,5200,5200,5200,0
|
|
20250331,120000,175900290,5200,5200,5200,5200,0
|
|
20250331,115900,175900290,5200,5200,5200,5200,1
|
|
20250331,115800,175895090,5200,5200,5200,5200,0
|
|
20250331,115700,175895090,5200,5200,5200,5200,0
|
|
20250331,115600,175895090,5200,5200,5200,5200,0
|
|
20250331,115500,175895090,5200,5200,5200,5200,1
|
|
20250331,115400,175889890,5160,5160,5160,5160,284
|
|
20250331,115300,174424450,5200,5200,5200,5200,0
|
|
20250331,115200,174424450,5200,5200,5200,5200,0
|
|
20250331,115100,174424450,5200,5200,5200,5200,0
|
|
20250331,115000,174424450,5200,5200,5200,5200,0
|
|
20250331,114900,174424450,5200,5200,5200,5200,0
|
|
20250331,114800,174424450,5200,5200,5200,5200,0
|
|
20250331,114700,174424450,5200,5200,5200,5200,0
|
|
20250331,114600,174424450,5200,5200,5200,5160,13
|
|
20250331,114500,174356890,5160,5160,5160,5160,11
|
|
20250331,114400,174300130,5160,5160,5160,5160,153
|
|
20250331,114300,173510650,5160,5160,5160,5160,0
|
|
20250331,114200,173510650,5160,5150,5160,5150,195
|
|
20250331,114100,172506130,5150,5150,5150,5150,0
|
|
20250331,114000,172506130,5150,5150,5150,5150,0
|
|
20250331,113900,172506130,5150,5150,5150,5150,0
|
|
20250331,113800,172506130,5150,5150,5150,5150,0
|
|
20250331,113700,172506130,5150,5150,5150,5150,0
|
|
20250331,113600,172506130,5150,5150,5150,5150,2
|
|
20250331,113500,172495830,5150,5150,5150,5150,0
|
|
20250331,113400,172495830,5150,5150,5150,5150,0
|
|
20250331,113300,172495830,5150,5140,5150,5140,81
|
|
20250331,113200,172079180,5150,5150,5150,5150,0
|
|
20250331,113100,172079180,5150,5150,5150,5150,0
|
|
20250331,113000,172079180,5150,5150,5150,5150,0
|
|
20250331,112900,172079180,5150,5150,5150,5150,0
|
|
20250331,112800,172079180,5150,5150,5150,5150,0
|
|
20250331,112700,172079180,5150,5150,5150,5150,0
|
|
20250331,112600,172079180,5150,5150,5150,5150,1
|
|
20250331,112500,172074030,5130,5130,5130,5130,252
|
|
20250331,112400,170781270,5130,5130,5130,5130,6
|
|
20250331,112300,170750490,5130,5130,5130,5130,744
|
|
20250331,112200,166933770,5130,5130,5130,5130,0
|
|
20250331,112100,166933770,5130,5130,5130,5130,0
|
|
20250331,112000,166933770,5130,5130,5130,5130,100
|
|
20250331,111900,166420770,5130,5130,5130,5130,97
|
|
20250331,111800,165923160,5130,5130,5130,5130,3
|
|
20250331,111700,165907770,5130,5130,5130,5130,49
|
|
20250331,111600,165656400,5130,5130,5130,5130,0
|
|
20250331,111500,165656400,5130,5130,5130,5130,100
|
|
20250331,111400,165143400,5130,5130,5130,5130,0
|
|
20250331,111300,165143400,5130,5130,5130,5130,78
|
|
20250331,111200,164743260,5130,5130,5130,5130,0
|
|
20250331,111100,164743260,5130,5130,5130,5130,0
|
|
20250331,111000,164743260,5130,5130,5130,5130,0
|
|
20250331,110900,164743260,5130,5130,5130,5130,8
|
|
20250331,110800,164702220,5130,5120,5130,5120,562
|
|
20250331,110700,161824760,5130,5150,5150,5130,2586
|
|
20250331,110600,148526510,5190,5190,5190,5190,0
|
|
20250331,110500,148526510,5190,5160,5190,5160,271
|
|
20250331,110400,147128120,5190,5190,5190,5190,4
|
|
20250331,110300,147107360,5190,5190,5190,5190,0
|
|
20250331,110200,147107360,5190,5190,5190,5190,0
|
|
20250331,110100,147107360,5190,5190,5190,5190,0
|
|
20250331,110000,147107360,5190,5190,5190,5190,0
|
|
20250331,105900,147107360,5190,5190,5190,5190,0
|
|
20250331,105800,147107360,5190,5190,5190,5190,0
|
|
20250331,105700,147107360,5190,5190,5190,5190,0
|
|
20250331,105600,147107360,5190,5190,5190,5190,0
|
|
20250331,105500,147107360,5190,5190,5190,5190,0
|
|
20250331,105400,147107360,5190,5190,5190,5190,0
|
|
20250331,105300,147107360,5190,5190,5190,5190,1
|
|
20250331,105200,147102170,5190,5190,5190,5190,1
|
|
20250331,105100,147096980,5190,5190,5190,5190,0
|
|
20250331,105000,147096980,5190,5210,5210,5150,5619
|
|
20250331,104900,118123490,5200,5220,5220,5200,1597
|
|
20250331,104800,109813270,5240,5240,5240,5240,0
|
|
20250331,104700,109813270,5240,5240,5240,5240,0
|
|
20250331,104600,109813270,5240,5240,5240,5240,0
|
|
20250331,104500,109813270,5240,5240,5240,5240,0
|
|
20250331,104400,109813270,5240,5240,5240,5240,0
|
|
20250331,104300,109813270,5240,5240,5240,5240,42
|
|
20250331,104200,109593190,5250,5250,5250,5250,0
|
|
20250331,104100,109593190,5250,5250,5250,5250,0
|
|
20250331,104000,109593190,5250,5250,5250,5250,0
|
|
20250331,103900,109593190,5250,5250,5250,5250,0
|
|
20250331,103800,109593190,5250,5250,5250,5250,0
|
|
20250331,103700,109593190,5250,5250,5250,5250,0
|
|
20250331,103600,109593190,5250,5250,5250,5250,0
|
|
20250331,103500,109593190,5250,5250,5250,5250,0
|
|
20250331,103400,109593190,5250,5250,5250,5250,0
|
|
20250331,103300,109593190,5250,5250,5250,5250,2
|
|
20250331,103200,109582690,5260,5260,5260,5260,1
|
|
20250331,103100,109577430,5200,5250,5250,5200,3500
|
|
20250331,103000,91348170,5250,5250,5250,5250,3
|
|
20250331,102900,91332420,5250,5250,5250,5250,0
|
|
20250331,102800,91332420,5250,5250,5250,5250,0
|
|
20250331,102700,91332420,5250,5250,5250,5250,10
|
|
20250331,102600,91279920,5250,5250,5250,5250,0
|
|
20250331,102500,91279920,5250,5250,5250,5250,0
|
|
20250331,102400,91279920,5250,5250,5250,5250,0
|
|
20250331,102300,91279920,5250,5250,5250,5250,0
|
|
20250331,102200,91279920,5250,5240,5270,5240,40
|
|
20250331,102100,91069170,5270,5270,5270,5270,0
|
|
20250331,102000,91069170,5270,5260,5270,5260,501
|
|
20250331,101900,88433900,5260,5260,5260,5260,0
|
|
20250331,101800,88433900,5260,5260,5260,5260,0
|
|
20250331,101700,88433900,5260,5260,5260,5260,1
|
|
20250331,101600,88428640,5230,5290,5290,5230,112
|
|
20250331,101500,87842760,5240,5230,5240,5230,617
|
|
20250331,101400,84612920,5230,5230,5230,5230,2
|
|
20250331,101300,84602460,5230,5200,5230,5200,301
|
|
20250331,101200,83037230,5230,5210,5230,5210,815
|
|
20250331,101100,78789660,5210,5200,5210,5200,401
|
|
20250331,101000,76704450,5210,5210,5210,5210,0
|
|
20250331,100900,76704450,5210,5210,5210,5210,0
|
|
20250331,100800,76704450,5210,5210,5210,5210,0
|
|
20250331,100700,76704450,5210,5210,5210,5210,0
|
|
20250331,100600,76704450,5210,5210,5210,5210,61
|
|
20250331,100500,76386640,5210,5210,5210,5210,0
|
|
20250331,100400,76386640,5210,5210,5210,5210,20
|
|
20250331,100300,76282440,5210,5210,5210,5210,1
|
|
20250331,100200,76277230,5200,5200,5200,5200,1
|
|
20250331,100100,76272030,5240,5240,5240,5240,0
|
|
20250331,100000,76272030,5240,5240,5240,5240,0
|
|
20250331,095900,76272030,5240,5240,5240,5240,0
|
|
20250331,095800,76272030,5240,5240,5240,5240,0
|
|
20250331,095700,76272030,5240,5240,5240,5240,0
|
|
20250331,095600,76272030,5240,5240,5240,5240,0
|
|
20250331,095500,76272030,5240,5240,5240,5240,0
|
|
20250331,095400,76272030,5240,5220,5240,5200,2018
|
|
20250331,095300,65773900,5240,5230,5240,5230,6
|
|
20250331,095200,65742500,5240,5240,5240,5240,0
|
|
20250331,095100,65742500,5240,5240,5240,5240,9
|
|
20250331,095000,65695340,5240,5240,5240,5240,25
|
|
20250331,094900,65564340,5240,5240,5240,5240,1
|
|
20250331,094800,65559100,5240,5240,5240,5240,0
|
|
20250331,094700,65559100,5240,5240,5240,5240,0
|
|
20250331,094600,65559100,5240,5230,5240,5230,2
|
|
20250331,094500,65548630,5200,5240,5240,5200,100
|
|
20250331,094400,65027410,5250,5250,5250,5250,0
|
|
20250331,094300,65027410,5250,5250,5250,5250,0
|
|
20250331,094200,65027410,5250,5250,5250,5250,0
|
|
20250331,094100,65027410,5250,5250,5250,5250,0
|
|
20250331,094000,65027410,5250,5250,5250,5250,0
|
|
20250331,093900,65027410,5250,5250,5250,5240,38
|
|
20250331,093800,64827920,5270,5270,5270,5270,0
|
|
20250331,093700,64827920,5270,5270,5270,5270,0
|
|
20250331,093600,64827920,5270,5270,5270,5270,0
|
|
20250331,093500,64827920,5270,5280,5280,5250,104
|
|
20250331,093400,64278900,5280,5280,5280,5280,10
|
|
20250331,093300,64226100,5280,5280,5280,5280,5
|
|
20250331,093200,64199700,5290,5290,5290,5290,0
|
|
20250331,093100,64199700,5290,5290,5290,5290,0
|
|
20250331,093000,64199700,5290,5290,5290,5290,2
|
|
20250331,092900,64189120,5290,5290,5290,5290,20
|
|
20250331,092800,64083320,5290,5290,5290,5290,1
|
|
20250331,092700,64078030,5300,5300,5300,5300,0
|
|
20250331,092600,64078030,5300,5300,5300,5300,0
|
|
20250331,092500,64078030,5300,5190,5300,5190,481
|
|
20250331,092400,61571920,5190,5170,5190,5170,521
|
|
20250331,092300,58873250,5170,5200,5200,5170,2326
|
|
20250331,092200,46781230,5240,5200,5240,5200,1143
|
|
20250331,092100,40837590,5260,5230,5260,5210,301
|
|
20250331,092000,39269300,5260,5240,5270,5240,10
|
|
20250331,091900,39216710,5280,5280,5280,5280,0
|
|
20250331,091800,39216710,5280,5250,5280,5250,2
|
|
20250331,091700,39206180,5280,5290,5290,5210,579
|
|
20250331,091600,36185120,5290,5290,5290,5290,5
|
|
20250331,091500,36158670,5290,5250,5300,5240,283
|
|
20250331,091400,34675090,5300,5300,5300,5300,0
|
|
20250331,091300,34675090,5300,5300,5300,5300,0
|
|
20250331,091200,34675090,5300,5265,5300,5220,32
|
|
20250331,091100,34506620,5310,5310,5310,5310,0
|
|
20250331,091000,34506620,5310,5180,5310,5150,2242
|
|
20250331,090900,22697040,5130,5170,5180,5130,599
|
|
20250331,090800,19620000,5170,5120,5170,5120,101
|
|
20250331,090700,19102830,5170,5130,5170,5120,796
|
|
20250331,090600,15017000,5140,5160,5160,5130,126
|
|
20250331,090500,14369580,5180,5180,5180,5180,0
|
|
20250331,090400,14369580,5180,5200,5200,5180,81
|
|
20250331,090300,13949980,5180,5240,5250,5170,397
|
|
20250331,090200,11893010,5250,5180,5250,5180,183
|
|
20250331,090100,10942130,5180,5200,5200,5180,277
|
|
20250331,090000,9504870,5310,5070,5330,5070,1853
|