647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194400,548673680,9640,9640,9640,9640,2240
|
|
20250331,194300,548673680,9640,9640,9640,9640,0
|
|
20250331,194200,548673680,9640,9640,9640,9640,0
|
|
20250331,194100,548673680,9640,9640,9640,9640,0
|
|
20250331,194000,548673680,9640,9640,9640,9640,0
|
|
20250331,193900,548673680,9640,9640,9640,9640,0
|
|
20250331,193800,548673680,9640,9640,9640,9640,0
|
|
20250331,193700,548673680,9640,9640,9640,9640,0
|
|
20250331,193600,548673680,9640,9640,9640,9640,0
|
|
20250331,193500,548673680,9640,9640,9640,9640,0
|
|
20250331,193400,548673680,9640,9640,9640,9640,0
|
|
20250331,193300,548673680,9640,9640,9640,9640,0
|
|
20250331,193200,548673680,9640,9640,9640,9640,0
|
|
20250331,193100,548673680,9640,9640,9640,9640,0
|
|
20250331,193000,548673680,9640,9640,9640,9640,0
|
|
20250331,192900,548673680,9640,9640,9640,9640,0
|
|
20250331,192800,548673680,9640,9640,9640,9640,0
|
|
20250331,192700,548673680,9640,9640,9640,9640,0
|
|
20250331,192600,548673680,9640,9640,9640,9640,0
|
|
20250331,192500,548673680,9640,9640,9640,9640,0
|
|
20250331,192400,548673680,9640,9640,9640,9640,0
|
|
20250331,192300,548673680,9640,9640,9640,9640,0
|
|
20250331,192200,548673680,9640,9640,9640,9640,0
|
|
20250331,192100,548673680,9640,9640,9640,9640,0
|
|
20250331,192000,548673680,9640,9640,9640,9640,0
|
|
20250331,191900,548673680,9640,9640,9640,9640,0
|
|
20250331,191800,548673680,9640,9640,9640,9640,0
|
|
20250331,191700,548673680,9640,9640,9640,9640,0
|
|
20250331,191600,548673680,9640,9640,9640,9640,0
|
|
20250331,191500,548673680,9640,9640,9640,9640,0
|
|
20250331,191400,548673680,9640,9640,9640,9640,2240
|
|
20250331,191300,548673680,9640,9640,9640,9640,0
|
|
20250331,191200,548673680,9640,9640,9640,9640,0
|
|
20250331,191100,548673680,9640,9640,9640,9640,0
|
|
20250331,191000,548673680,9640,9640,9640,9640,0
|
|
20250331,190900,548673680,9640,9640,9640,9640,0
|
|
20250331,190800,548673680,9640,9640,9640,9640,0
|
|
20250331,190700,548673680,9640,9640,9640,9640,0
|
|
20250331,190600,548673680,9640,9640,9640,9640,0
|
|
20250331,190500,548673680,9640,9640,9640,9640,0
|
|
20250331,190400,548673680,9640,9640,9640,9640,0
|
|
20250331,190300,548673680,9640,9640,9640,9640,0
|
|
20250331,190200,548673680,9640,9640,9640,9640,0
|
|
20250331,190100,548673680,9640,9640,9640,9640,0
|
|
20250331,190000,548673680,9640,9640,9640,9640,0
|
|
20250331,185900,548673680,9640,9640,9640,9640,0
|
|
20250331,185800,548673680,9640,9640,9640,9640,0
|
|
20250331,185700,548673680,9640,9640,9640,9640,0
|
|
20250331,185600,548673680,9640,9640,9640,9640,0
|
|
20250331,185500,548673680,9640,9640,9640,9640,0
|
|
20250331,185400,548673680,9640,9640,9640,9640,0
|
|
20250331,185300,548673680,9640,9640,9640,9640,0
|
|
20250331,185200,548673680,9640,9640,9640,9640,0
|
|
20250331,185100,548673680,9640,9640,9640,9640,0
|
|
20250331,185000,548673680,9640,9640,9640,9640,0
|
|
20250331,184900,548673680,9640,9640,9640,9640,0
|
|
20250331,184800,548673680,9640,9640,9640,9640,0
|
|
20250331,184700,548673680,9640,9640,9640,9640,0
|
|
20250331,184600,548673680,9640,9640,9640,9640,0
|
|
20250331,184500,548673680,9640,9640,9640,9640,0
|
|
20250331,184400,548673680,9640,9640,9640,9640,2240
|
|
20250331,184300,548673680,9640,9640,9640,9640,0
|
|
20250331,184200,548673680,9640,9640,9640,9640,0
|
|
20250331,184100,548673680,9640,9640,9640,9640,0
|
|
20250331,184000,548673680,9640,9640,9640,9640,0
|
|
20250331,183900,548673680,9640,9640,9640,9640,0
|
|
20250331,183800,548673680,9640,9640,9640,9640,0
|
|
20250331,183700,548673680,9640,9640,9640,9640,0
|
|
20250331,183600,548673680,9640,9640,9640,9640,0
|
|
20250331,183500,548673680,9640,9640,9640,9640,0
|
|
20250331,183400,548673680,9640,9640,9640,9640,0
|
|
20250331,183300,548673680,9640,9640,9640,9640,0
|
|
20250331,183200,548673680,9640,9640,9640,9640,0
|
|
20250331,183100,548673680,9640,9640,9640,9640,0
|
|
20250331,183000,548673680,9640,9640,9640,9640,0
|
|
20250331,182900,548673680,9640,9640,9640,9640,0
|
|
20250331,182800,548673680,9640,9640,9640,9640,0
|
|
20250331,182700,548673680,9640,9640,9640,9640,0
|
|
20250331,182600,548673680,9640,9640,9640,9640,0
|
|
20250331,182500,548673680,9640,9640,9640,9640,0
|
|
20250331,182400,548673680,9640,9640,9640,9640,0
|
|
20250331,182300,548673680,9640,9640,9640,9640,0
|
|
20250331,182200,548673680,9640,9640,9640,9640,0
|
|
20250331,182100,548673680,9640,9640,9640,9640,0
|
|
20250331,182000,548673680,9640,9640,9640,9640,0
|
|
20250331,181900,548673680,9640,9640,9640,9640,0
|
|
20250331,181800,548673680,9640,9640,9640,9640,0
|
|
20250331,181700,548673680,9640,9640,9640,9640,0
|
|
20250331,181600,548673680,9640,9640,9640,9640,0
|
|
20250331,181500,548673680,9640,9640,9640,9640,0
|
|
20250331,181400,548673680,9640,9640,9640,9640,2240
|
|
20250331,181300,548673680,9640,9640,9640,9640,0
|
|
20250331,181200,548673680,9640,9640,9640,9640,0
|
|
20250331,181100,548673680,9640,9640,9640,9640,0
|
|
20250331,181000,548673680,9640,9640,9640,9640,0
|
|
20250331,180900,548673680,9640,9640,9640,9640,0
|
|
20250331,180800,548673680,9640,9640,9640,9640,0
|
|
20250331,180700,548673680,9640,9640,9640,9640,0
|
|
20250331,180600,548673680,9640,9640,9640,9640,0
|
|
20250331,180500,548673680,9640,9640,9640,9640,0
|
|
20250331,180400,548673680,9640,9640,9640,9640,0
|
|
20250331,180300,548673680,9640,9640,9640,9640,0
|
|
20250331,180200,548673680,9640,9640,9640,9640,0
|
|
20250331,180100,548673680,9640,9640,9640,9640,0
|
|
20250331,180000,548673680,9640,9640,9640,9640,0
|
|
20250331,175900,548673680,9640,9640,9640,9640,0
|
|
20250331,175800,548673680,9640,9640,9640,9640,0
|
|
20250331,175700,548673680,9640,9640,9640,9640,0
|
|
20250331,175600,548673680,9640,9640,9640,9640,0
|
|
20250331,175500,548673680,9640,9640,9640,9640,0
|
|
20250331,175400,548673680,9640,9640,9640,9640,0
|
|
20250331,175300,548673680,9640,9640,9640,9640,0
|
|
20250331,175200,548673680,9640,9640,9640,9640,0
|
|
20250331,175100,548673680,9640,9640,9640,9640,0
|
|
20250331,175000,548673680,9640,9640,9640,9640,0
|
|
20250331,174900,548673680,9640,9640,9640,9640,0
|
|
20250331,174800,548673680,9640,9640,9640,9640,0
|
|
20250331,174700,548673680,9640,9640,9640,9640,0
|
|
20250331,174600,548673680,9640,9640,9640,9640,0
|
|
20250331,174500,548673680,9640,9640,9640,9640,0
|
|
20250331,174400,548673680,9640,9640,9640,9640,2240
|
|
20250331,174300,548673680,9640,9640,9640,9640,0
|
|
20250331,174200,548673680,9640,9640,9640,9640,0
|
|
20250331,174100,548673680,9640,9640,9640,9640,0
|
|
20250331,174000,548673680,9640,9640,9640,9640,0
|
|
20250331,173900,548673680,9640,9640,9640,9640,0
|
|
20250331,173800,548673680,9640,9640,9640,9640,0
|
|
20250331,173700,548673680,9640,9640,9640,9640,0
|
|
20250331,173600,548673680,9640,9640,9640,9640,0
|
|
20250331,173500,548673680,9640,9640,9640,9640,0
|
|
20250331,173400,548673680,9640,9640,9640,9640,0
|
|
20250331,173300,548673680,9640,9640,9640,9640,0
|
|
20250331,173200,548673680,9640,9640,9640,9640,0
|
|
20250331,173100,548673680,9640,9640,9640,9640,0
|
|
20250331,173000,548673680,9640,9640,9640,9640,0
|
|
20250331,172900,548673680,9640,9640,9640,9640,0
|
|
20250331,172800,548673680,9640,9640,9640,9640,0
|
|
20250331,172700,548673680,9640,9640,9640,9640,0
|
|
20250331,172600,548673680,9640,9640,9640,9640,0
|
|
20250331,172500,548673680,9640,9640,9640,9640,0
|
|
20250331,172400,548673680,9640,9640,9640,9640,0
|
|
20250331,172300,548673680,9640,9640,9640,9640,0
|
|
20250331,172200,548673680,9640,9640,9640,9640,0
|
|
20250331,172100,548673680,9640,9640,9640,9640,0
|
|
20250331,172000,548673680,9640,9640,9640,9640,0
|
|
20250331,171900,548673680,9640,9640,9640,9640,0
|
|
20250331,171800,548673680,9640,9640,9640,9640,0
|
|
20250331,171700,548673680,9640,9640,9640,9640,0
|
|
20250331,171600,548673680,9640,9640,9640,9640,0
|
|
20250331,171500,548673680,9640,9640,9640,9640,0
|
|
20250331,171400,548673680,9640,9640,9640,9640,2240
|
|
20250331,171300,548673680,9640,9640,9640,9640,0
|
|
20250331,171200,548673680,9640,9640,9640,9640,0
|
|
20250331,171100,548673680,9640,9640,9640,9640,0
|
|
20250331,171000,548673680,9640,9640,9640,9640,0
|
|
20250331,170900,548673680,9640,9640,9640,9640,0
|
|
20250331,170800,548673680,9640,9640,9640,9640,0
|
|
20250331,170700,548673680,9640,9640,9640,9640,0
|
|
20250331,170600,548673680,9640,9640,9640,9640,0
|
|
20250331,170500,548673680,9640,9640,9640,9640,0
|
|
20250331,170400,548673680,9640,9640,9640,9640,0
|
|
20250331,170300,548673680,9640,9640,9640,9640,0
|
|
20250331,170200,548673680,9640,9640,9640,9640,0
|
|
20250331,170100,548673680,9640,9640,9640,9640,0
|
|
20250331,170000,548673680,9640,9640,9640,9640,0
|
|
20250331,165900,548673680,9640,9640,9640,9640,0
|
|
20250331,165800,548673680,9640,9640,9640,9640,0
|
|
20250331,165700,548673680,9640,9640,9640,9640,0
|
|
20250331,165600,548673680,9640,9640,9640,9640,0
|
|
20250331,165500,548673680,9640,9640,9640,9640,0
|
|
20250331,165400,548673680,9640,9640,9640,9640,0
|
|
20250331,165300,548673680,9640,9640,9640,9640,0
|
|
20250331,165200,548673680,9640,9640,9640,9640,0
|
|
20250331,165100,548673680,9640,9640,9640,9640,0
|
|
20250331,165000,548673680,9640,9640,9640,9640,0
|
|
20250331,164900,548673680,9640,9640,9640,9640,0
|
|
20250331,164800,548673680,9640,9640,9640,9640,0
|
|
20250331,164700,548673680,9640,9640,9640,9640,0
|
|
20250331,164600,548673680,9640,9640,9640,9640,0
|
|
20250331,164500,548673680,9640,9640,9640,9640,0
|
|
20250331,164400,548673680,9640,9640,9640,9640,2240
|
|
20250331,164300,548673680,9640,9640,9640,9640,0
|
|
20250331,164200,548673680,9640,9640,9640,9640,0
|
|
20250331,164100,548673680,9640,9640,9640,9640,0
|
|
20250331,164000,548673680,9640,9640,9640,9640,0
|
|
20250331,163900,548673680,9640,9640,9640,9640,0
|
|
20250331,163800,548673680,9640,9640,9640,9640,0
|
|
20250331,163700,548673680,9640,9640,9640,9640,0
|
|
20250331,163600,548673680,9640,9640,9640,9640,0
|
|
20250331,163500,548673680,9640,9640,9640,9640,0
|
|
20250331,163400,548673680,9640,9640,9640,9640,0
|
|
20250331,163300,548673680,9640,9640,9640,9640,0
|
|
20250331,163200,548673680,9640,9640,9640,9640,0
|
|
20250331,163100,548673680,9640,9640,9640,9640,0
|
|
20250331,163000,548673680,9640,9640,9640,9640,0
|
|
20250331,162900,548673680,9640,9640,9640,9640,0
|
|
20250331,162800,548673680,9640,9640,9640,9640,0
|
|
20250331,162700,548673680,9640,9640,9640,9640,0
|
|
20250331,162600,548673680,9640,9640,9640,9640,0
|
|
20250331,162500,548673680,9640,9640,9640,9640,0
|
|
20250331,162400,548673680,9640,9640,9640,9640,0
|
|
20250331,162300,548673680,9640,9640,9640,9640,0
|
|
20250331,162200,548673680,9640,9640,9640,9640,0
|
|
20250331,162100,548673680,9640,9640,9640,9640,0
|
|
20250331,162000,548673680,9640,9640,9640,9640,0
|
|
20250331,161900,548673680,9640,9640,9640,9640,0
|
|
20250331,161800,548673680,9640,9640,9640,9640,0
|
|
20250331,161700,548673680,9640,9640,9640,9640,0
|
|
20250331,161600,548673680,9640,9640,9640,9640,0
|
|
20250331,161500,548673680,9640,9640,9640,9640,0
|
|
20250331,161400,548673680,9640,9640,9640,9640,2240
|
|
20250331,161300,548673680,9640,9640,9640,9640,0
|
|
20250331,161200,548673680,9640,9640,9640,9640,0
|
|
20250331,161100,548673680,9640,9640,9640,9640,0
|
|
20250331,161000,548673680,9640,9640,9640,9640,0
|
|
20250331,160900,548673680,9640,9640,9640,9640,0
|
|
20250331,160800,548673680,9640,9640,9640,9640,0
|
|
20250331,160700,548673680,9640,9640,9640,9640,0
|
|
20250331,160600,548673680,9640,9640,9640,9640,0
|
|
20250331,160500,548673680,9640,9640,9640,9640,0
|
|
20250331,160400,548673680,9640,9640,9640,9640,0
|
|
20250331,160300,548673680,9640,9640,9640,9640,0
|
|
20250331,160200,548673680,9640,9640,9640,9640,0
|
|
20250331,160100,548673680,9640,9640,9640,9640,0
|
|
20250331,160000,548673680,9640,9640,9640,9640,0
|
|
20250331,155900,548673680,9640,9640,9640,9640,0
|
|
20250331,155800,548673680,9640,9640,9640,9640,0
|
|
20250331,155700,548673680,9640,9640,9640,9640,0
|
|
20250331,155600,548673680,9640,9640,9640,9640,0
|
|
20250331,155500,548673680,9640,9640,9640,9640,0
|
|
20250331,155400,548673680,9640,9640,9640,9640,0
|
|
20250331,155300,548673680,9640,9640,9640,9640,0
|
|
20250331,155200,548673680,9640,9640,9640,9640,0
|
|
20250331,155100,548673680,9640,9640,9640,9640,0
|
|
20250331,155000,548673680,9640,9640,9640,9640,0
|
|
20250331,154900,548673680,9640,9640,9640,9640,0
|
|
20250331,154800,548673680,9640,9640,9640,9640,0
|
|
20250331,154700,548673680,9640,9640,9640,9640,0
|
|
20250331,154600,548673680,9640,9640,9640,9640,0
|
|
20250331,154500,548673680,9640,9640,9640,9640,0
|
|
20250331,154400,548673680,9640,9640,9640,9640,2240
|
|
20250331,154300,548673680,9640,9640,9640,9640,0
|
|
20250331,154200,548673680,9640,9640,9640,9640,0
|
|
20250331,154100,548673680,9640,9640,9640,9640,0
|
|
20250331,154000,548673680,9640,9640,9640,9640,0
|
|
20250331,153900,548673680,9640,9640,9640,9640,0
|
|
20250331,153800,548673680,9640,9640,9640,9640,0
|
|
20250331,153700,548673680,9640,9640,9640,9640,0
|
|
20250331,153600,548673680,9640,9640,9640,9640,0
|
|
20250331,153500,548673680,9640,9640,9640,9640,0
|
|
20250331,153400,548673680,9640,9640,9640,9640,0
|
|
20250331,153300,548673680,9640,9640,9640,9640,0
|
|
20250331,153200,548673680,9640,9640,9640,9640,0
|
|
20250331,153100,548673680,9640,9640,9640,9640,0
|
|
20250331,153000,548673680,9640,9640,9640,9640,2240
|
|
20250331,152900,527080080,9650,9650,9650,9650,0
|
|
20250331,152800,527080080,9650,9650,9650,9650,0
|
|
20250331,152700,527080080,9650,9650,9650,9650,0
|
|
20250331,152600,527080080,9650,9650,9650,9650,0
|
|
20250331,152500,527080080,9650,9650,9650,9650,0
|
|
20250331,152400,527080080,9650,9650,9650,9650,0
|
|
20250331,152300,527080080,9650,9650,9650,9650,0
|
|
20250331,152200,527080080,9650,9650,9650,9650,0
|
|
20250331,152100,527080080,9650,9650,9650,9650,0
|
|
20250331,152000,527080080,9650,9650,9650,9650,0
|
|
20250331,151900,527080080,9650,9660,9660,9650,362
|
|
20250331,151800,523586770,9650,9660,9660,9650,151
|
|
20250331,151700,522129600,9660,9660,9660,9660,0
|
|
20250331,151600,522129600,9660,9660,9660,9660,579
|
|
20250331,151500,516536460,9660,9660,9660,9660,1
|
|
20250331,151400,516526800,9660,9660,9660,9660,220
|
|
20250331,151300,514401600,9660,9660,9660,9660,0
|
|
20250331,151200,514401600,9660,9650,9660,9650,1007
|
|
20250331,151100,504674180,9640,9640,9640,9640,721
|
|
20250331,151000,497723740,9640,9650,9650,9640,397
|
|
20250331,150900,493892840,9650,9660,9660,9650,132
|
|
20250331,150800,492618990,9660,9660,9660,9660,104
|
|
20250331,150700,491614350,9650,9650,9660,9650,73
|
|
20250331,150600,490909890,9660,9660,9660,9660,1
|
|
20250331,150500,490900230,9660,9660,9660,9660,0
|
|
20250331,150400,490900230,9660,9660,9660,9660,0
|
|
20250331,150300,490900230,9660,9680,9680,9660,59
|
|
20250331,150200,490330260,9650,9670,9670,9650,292
|
|
20250331,150100,487512430,9680,9680,9680,9680,0
|
|
20250331,150000,487512430,9680,9680,9680,9680,1
|
|
20250331,145900,487502750,9700,9700,9700,9700,0
|
|
20250331,145800,487502750,9700,9700,9700,9700,0
|
|
20250331,145700,487502750,9700,9700,9700,9700,0
|
|
20250331,145600,487502750,9700,9700,9700,9700,0
|
|
20250331,145500,487502750,9700,9700,9700,9700,0
|
|
20250331,145400,487502750,9700,9700,9700,9700,0
|
|
20250331,145300,487502750,9700,9710,9710,9700,31
|
|
20250331,145200,487201940,9680,9680,9680,9680,0
|
|
20250331,145100,487201940,9680,9670,9710,9670,1075
|
|
20250331,145000,476781420,9670,9670,9670,9670,1
|
|
20250331,144900,476771750,9660,9660,9660,9660,90
|
|
20250331,144800,475902350,9660,9660,9660,9660,179
|
|
20250331,144700,474173210,9670,9670,9670,9660,26
|
|
20250331,144600,473921930,9660,9660,9670,9660,12
|
|
20250331,144500,473806000,9660,9660,9660,9660,0
|
|
20250331,144400,473806000,9660,9670,9670,9660,459
|
|
20250331,144300,469370760,9670,9670,9670,9670,0
|
|
20250331,144200,469370760,9670,9670,9670,9670,0
|
|
20250331,144100,469370760,9670,9670,9670,9670,0
|
|
20250331,144000,469370760,9670,9670,9670,9670,0
|
|
20250331,143900,469370760,9670,9670,9670,9670,0
|
|
20250331,143800,469370760,9670,9660,9670,9660,553
|
|
20250331,143700,464027150,9660,9660,9660,9660,0
|
|
20250331,143600,464027150,9660,9660,9660,9660,1
|
|
20250331,143500,464017490,9650,9650,9650,9650,0
|
|
20250331,143400,464017490,9650,9650,9650,9650,0
|
|
20250331,143300,464017490,9650,9640,9650,9640,220
|
|
20250331,143200,461895510,9610,9610,9610,9610,0
|
|
20250331,143100,461895510,9610,9630,9630,9610,280
|
|
20250331,143000,459204250,9620,9610,9620,9610,60
|
|
20250331,142900,458627290,9610,9620,9620,9610,383
|
|
20250331,142800,454945140,9620,9620,9620,9620,0
|
|
20250331,142700,454945140,9620,9640,9640,9620,841
|
|
20250331,142600,446849100,9640,9640,9640,9640,0
|
|
20250331,142500,446849100,9640,9660,9660,9640,761
|
|
20250331,142400,439512960,9660,9660,9660,9660,0
|
|
20250331,142300,439512960,9660,9660,9660,9660,0
|
|
20250331,142200,439512960,9660,9660,9660,9660,0
|
|
20250331,142100,439512960,9660,9660,9660,9660,10
|
|
20250331,142000,439416360,9660,9660,9660,9660,0
|
|
20250331,141900,439416360,9660,9660,9660,9660,0
|
|
20250331,141800,439416360,9660,9660,9660,9660,0
|
|
20250331,141700,439416360,9660,9660,9660,9660,0
|
|
20250331,141600,439416360,9660,9660,9660,9660,613
|
|
20250331,141500,433494780,9660,9660,9660,9660,387
|
|
20250331,141400,429756360,9660,9660,9660,9660,0
|
|
20250331,141300,429756360,9660,9640,9660,9620,754
|
|
20250331,141200,422498630,9650,9650,9650,9650,0
|
|
20250331,141100,422498630,9650,9650,9650,9650,0
|
|
20250331,141000,422498630,9650,9650,9650,9650,7
|
|
20250331,140900,422431080,9660,9660,9660,9660,0
|
|
20250331,140800,422431080,9660,9660,9660,9660,0
|
|
20250331,140700,422431080,9660,9660,9660,9660,1
|
|
20250331,140600,422421420,9650,9650,9650,9650,15
|
|
20250331,140500,422276670,9650,9650,9650,9650,0
|
|
20250331,140400,422276670,9650,9650,9650,9650,0
|
|
20250331,140300,422276670,9650,9650,9650,9650,1
|
|
20250331,140200,422267020,9650,9650,9650,9650,0
|
|
20250331,140100,422267020,9650,9650,9650,9650,0
|
|
20250331,140000,422267020,9650,9650,9650,9650,0
|
|
20250331,135900,422267020,9650,9650,9650,9650,75
|
|
20250331,135800,421543270,9650,9650,9650,9650,4
|
|
20250331,135700,421504670,9640,9640,9640,9640,16
|
|
20250331,135600,421350430,9640,9640,9640,9640,2
|
|
20250331,135500,421331150,9630,9630,9630,9630,0
|
|
20250331,135400,421331150,9630,9630,9630,9630,0
|
|
20250331,135300,421331150,9630,9630,9630,9630,0
|
|
20250331,135200,421331150,9630,9630,9630,9630,0
|
|
20250331,135100,421331150,9630,9630,9630,9630,0
|
|
20250331,135000,421331150,9630,9630,9630,9630,0
|
|
20250331,134900,421331150,9630,9630,9630,9630,0
|
|
20250331,134800,421331150,9630,9630,9630,9630,66
|
|
20250331,134700,420695570,9630,9630,9630,9630,0
|
|
20250331,134600,420695570,9630,9630,9630,9630,0
|
|
20250331,134500,420695570,9630,9630,9630,9630,50
|
|
20250331,134400,420214070,9630,9630,9630,9630,0
|
|
20250331,134300,420214070,9630,9630,9630,9630,0
|
|
20250331,134200,420214070,9630,9630,9630,9630,4
|
|
20250331,134100,420175550,9640,9630,9640,9630,16
|
|
20250331,134000,420021460,9630,9630,9630,9630,3
|
|
20250331,133900,419992570,9640,9640,9640,9640,0
|
|
20250331,133800,419992570,9640,9640,9640,9640,35
|
|
20250331,133700,419655170,9630,9630,9630,9630,30
|
|
20250331,133600,419366270,9630,9640,9640,9620,949
|
|
20250331,133500,410232110,9640,9650,9650,9640,191
|
|
20250331,133400,408390840,9650,9650,9650,9650,1
|
|
20250331,133300,408381190,9650,9650,9650,9650,0
|
|
20250331,133200,408381190,9650,9650,9650,9650,37
|
|
20250331,133100,408024140,9640,9650,9650,9640,458
|
|
20250331,133000,403608440,9650,9650,9650,9650,114
|
|
20250331,132900,402508340,9660,9660,9660,9660,0
|
|
20250331,132800,402508340,9660,9660,9660,9660,50
|
|
20250331,132700,402025340,9670,9670,9670,9670,0
|
|
20250331,132600,402025340,9670,9670,9670,9670,0
|
|
20250331,132500,402025340,9670,9670,9670,9670,31
|
|
20250331,132400,401725570,9660,9660,9660,9660,20
|
|
20250331,132300,401532370,9650,9650,9650,9650,51
|
|
20250331,132200,401040220,9660,9660,9660,9660,31
|
|
20250331,132100,400740760,9660,9660,9660,9660,10
|
|
20250331,132000,400644160,9650,9650,9650,9650,40
|
|
20250331,131900,400258160,9650,9650,9650,9650,0
|
|
20250331,131800,400258160,9650,9650,9650,9650,0
|
|
20250331,131700,400258160,9650,9650,9650,9650,0
|
|
20250331,131600,400258160,9650,9650,9650,9650,50
|
|
20250331,131500,399775660,9650,9650,9650,9650,0
|
|
20250331,131400,399775660,9650,9650,9650,9650,0
|
|
20250331,131300,399775660,9650,9650,9650,9650,62
|
|
20250331,131200,399177360,9650,9650,9650,9650,20
|
|
20250331,131100,398984360,9650,9650,9650,9650,50
|
|
20250331,131000,398501860,9650,9650,9650,9650,115
|
|
20250331,130900,397392110,9670,9670,9670,9670,16
|
|
20250331,130800,397237390,9670,9670,9670,9670,0
|
|
20250331,130700,397237390,9670,9670,9670,9670,0
|
|
20250331,130600,397237390,9670,9670,9670,9670,30
|
|
20250331,130500,396947290,9670,9670,9670,9670,231
|
|
20250331,130400,394713520,9690,9690,9690,9690,0
|
|
20250331,130300,394713520,9690,9690,9690,9690,0
|
|
20250331,130200,394713520,9690,9690,9690,9690,0
|
|
20250331,130100,394713520,9690,9690,9690,9690,3
|
|
20250331,130000,394684450,9690,9690,9690,9690,5
|
|
20250331,125900,394636000,9690,9690,9690,9690,0
|
|
20250331,125800,394636000,9690,9690,9690,9690,18
|
|
20250331,125700,394461580,9670,9670,9670,9670,0
|
|
20250331,125600,394461580,9670,9670,9670,9670,200
|
|
20250331,125500,392527580,9680,9680,9680,9680,0
|
|
20250331,125400,392527580,9680,9670,9680,9670,197
|
|
20250331,125300,390622330,9670,9670,9670,9670,12
|
|
20250331,125200,390506290,9650,9650,9650,9650,0
|
|
20250331,125100,390506290,9650,9650,9650,9650,18
|
|
20250331,125000,390332590,9650,9650,9650,9650,0
|
|
20250331,124900,390332590,9650,9650,9650,9650,100
|
|
20250331,124800,389367590,9650,9650,9650,9650,0
|
|
20250331,124700,389367590,9650,9650,9650,9650,5
|
|
20250331,124600,389319340,9650,9650,9650,9650,0
|
|
20250331,124500,389319340,9650,9650,9650,9650,0
|
|
20250331,124400,389319340,9650,9650,9650,9650,2000
|
|
20250331,124300,370019340,9670,9670,9670,9670,2
|
|
20250331,124200,370000000,9660,9660,9660,9660,182
|
|
20250331,124100,368241880,9680,9680,9680,9680,9
|
|
20250331,124000,368154760,9670,9670,9670,9670,0
|
|
20250331,123900,368154760,9670,9670,9670,9670,0
|
|
20250331,123800,368154760,9670,9670,9670,9670,0
|
|
20250331,123700,368154760,9670,9670,9670,9670,0
|
|
20250331,123600,368154760,9670,9670,9670,9670,0
|
|
20250331,123500,368154760,9670,9660,9670,9660,96
|
|
20250331,123400,367227220,9630,9630,9630,9630,0
|
|
20250331,123300,367227220,9630,9650,9650,9630,26
|
|
20250331,123200,366976820,9650,9650,9660,9650,196
|
|
20250331,123100,365083610,9670,9670,9670,9670,0
|
|
20250331,123000,365083610,9670,9670,9670,9670,0
|
|
20250331,122900,365083610,9670,9670,9670,9670,5
|
|
20250331,122800,365035260,9620,9620,9620,9620,10
|
|
20250331,122700,364939060,9610,9610,9610,9610,0
|
|
20250331,122600,364939060,9610,9660,9660,9610,1060
|
|
20250331,122500,354738410,9680,9670,9680,9670,24
|
|
20250331,122400,354506110,9670,9690,9690,9650,247
|
|
20250331,122300,352120140,9670,9670,9670,9670,70
|
|
20250331,122200,351443240,9660,9670,9670,9650,805
|
|
20250331,122100,343668490,9680,9680,9680,9680,20
|
|
20250331,122000,343474890,9730,9730,9730,9730,0
|
|
20250331,121900,343474890,9730,9660,9730,9660,62
|
|
20250331,121800,342875900,9740,9650,9740,9650,78
|
|
20250331,121700,342123110,9630,9720,9720,9630,4895
|
|
20250331,121600,294822120,9720,9720,9720,9720,17
|
|
20250331,121500,294656880,9720,9730,9730,9720,212
|
|
20250331,121400,292594450,9740,9740,9740,9740,0
|
|
20250331,121300,292594450,9740,9740,9740,9740,0
|
|
20250331,121200,292594450,9740,9740,9740,9740,81
|
|
20250331,121100,291805510,9800,9800,9800,9800,0
|
|
20250331,121000,291805510,9800,9800,9800,9800,0
|
|
20250331,120900,291805510,9800,9800,9800,9800,1
|
|
20250331,120800,291795710,9750,9750,9750,9750,0
|
|
20250331,120700,291795710,9750,9750,9750,9750,0
|
|
20250331,120600,291795710,9750,9750,9750,9750,0
|
|
20250331,120500,291795710,9750,9750,9750,9750,52
|
|
20250331,120400,291288710,9750,9780,9780,9750,129
|
|
20250331,120300,290030890,9830,9830,9830,9830,0
|
|
20250331,120200,290030890,9830,9830,9830,9830,0
|
|
20250331,120100,290030890,9830,9830,9830,9830,0
|
|
20250331,120000,290030890,9830,9830,9830,9830,0
|
|
20250331,115900,290030890,9830,9830,9830,9830,0
|
|
20250331,115800,290030890,9830,9830,9830,9830,0
|
|
20250331,115700,290030890,9830,9830,9830,9830,0
|
|
20250331,115600,290030890,9830,9830,9830,9830,0
|
|
20250331,115500,290030890,9830,9830,9830,9830,0
|
|
20250331,115400,290030890,9830,9830,9830,9830,0
|
|
20250331,115300,290030890,9830,9830,9830,9830,0
|
|
20250331,115200,290030890,9830,9830,9830,9830,0
|
|
20250331,115100,290030890,9830,9750,9830,9750,12
|
|
20250331,115000,289913810,9790,9750,9790,9740,46
|
|
20250331,114900,289464460,9740,9740,9740,9740,0
|
|
20250331,114800,289464460,9740,9740,9740,9740,11
|
|
20250331,114700,289357320,9730,9730,9730,9730,0
|
|
20250331,114600,289357320,9730,9730,9730,9730,0
|
|
20250331,114500,289357320,9730,9730,9730,9730,0
|
|
20250331,114400,289357320,9730,9750,9750,9730,101
|
|
20250331,114300,288374550,9780,9780,9780,9780,0
|
|
20250331,114200,288374550,9780,9780,9780,9780,0
|
|
20250331,114100,288374550,9780,9780,9780,9780,10
|
|
20250331,114000,288276750,9740,9740,9740,9740,50
|
|
20250331,113900,287789750,9780,9780,9780,9780,40
|
|
20250331,113800,287398550,9740,9740,9740,9740,0
|
|
20250331,113700,287398550,9740,9740,9740,9740,0
|
|
20250331,113600,287398550,9740,9740,9740,9740,0
|
|
20250331,113500,287398550,9740,9740,9740,9740,0
|
|
20250331,113400,287398550,9740,9740,9740,9740,10
|
|
20250331,113300,287301150,9720,9720,9720,9720,0
|
|
20250331,113200,287301150,9720,9720,9720,9720,0
|
|
20250331,113100,287301150,9720,9720,9720,9720,0
|
|
20250331,113000,287301150,9720,9750,9750,9720,1089
|
|
20250331,112900,276714470,9720,9720,9720,9720,0
|
|
20250331,112800,276714470,9720,9720,9720,9720,100
|
|
20250331,112700,275742470,9720,9720,9720,9720,0
|
|
20250331,112600,275742470,9720,9720,9720,9720,0
|
|
20250331,112500,275742470,9720,9720,9720,9720,1323
|
|
20250331,112400,262882910,9720,9730,9730,9720,2607
|
|
20250331,112300,237542400,9730,9730,9730,9720,1782
|
|
20250331,112200,220205690,9740,9740,9740,9740,0
|
|
20250331,112100,220205690,9740,9730,9740,9730,13
|
|
20250331,112000,220079080,9730,9750,9750,9730,90
|
|
20250331,111900,219202440,9750,9790,9790,9750,52
|
|
20250331,111800,218695400,9790,9740,9790,9740,19
|
|
20250331,111700,218509890,9740,9760,9760,9740,3176
|
|
20250331,111600,187547030,9760,9760,9760,9760,63
|
|
20250331,111500,186932150,9760,9750,9760,9750,65
|
|
20250331,111400,186297800,9750,9790,9790,9750,1826
|
|
20250331,111300,168455330,9800,9800,9800,9800,25
|
|
20250331,111200,168210330,9790,9790,9790,9790,0
|
|
20250331,111100,168210330,9790,9790,9790,9790,0
|
|
20250331,111000,168210330,9790,9800,9800,9790,16
|
|
20250331,110900,168053670,9790,9790,9790,9790,0
|
|
20250331,110800,168053670,9790,9790,9790,9790,0
|
|
20250331,110700,168053670,9790,9790,9790,9790,0
|
|
20250331,110600,168053670,9790,9790,9790,9790,0
|
|
20250331,110500,168053670,9790,9790,9790,9790,0
|
|
20250331,110400,168053670,9790,9790,9790,9790,0
|
|
20250331,110300,168053670,9790,9790,9790,9790,0
|
|
20250331,110200,168053670,9790,9790,9790,9790,0
|
|
20250331,110100,168053670,9790,9790,9790,9790,0
|
|
20250331,110000,168053670,9790,9790,9790,9790,0
|
|
20250331,105900,168053670,9790,9790,9790,9790,0
|
|
20250331,105800,168053670,9790,9790,9790,9790,0
|
|
20250331,105700,168053670,9790,9790,9790,9790,0
|
|
20250331,105600,168053670,9790,9790,9790,9790,0
|
|
20250331,105500,168053670,9790,9790,9790,9790,0
|
|
20250331,105400,168053670,9790,9790,9790,9790,200
|
|
20250331,105300,166095670,9790,9790,9790,9790,0
|
|
20250331,105200,166095670,9790,9790,9790,9790,0
|
|
20250331,105100,166095670,9790,9790,9790,9790,0
|
|
20250331,105000,166095670,9790,9810,9810,9790,279
|
|
20250331,104900,163361630,9810,9820,9820,9810,174
|
|
20250331,104800,161654350,9820,9820,9820,9820,46
|
|
20250331,104700,161202630,9830,9830,9830,9830,10
|
|
20250331,104600,161104330,9820,9820,9820,9820,0
|
|
20250331,104500,161104330,9820,9820,9820,9820,0
|
|
20250331,104400,161104330,9820,9820,9820,9820,0
|
|
20250331,104300,161104330,9820,9820,9820,9820,0
|
|
20250331,104200,161104330,9820,9820,9820,9820,0
|
|
20250331,104100,161104330,9820,9820,9820,9820,0
|
|
20250331,104000,161104330,9820,9820,9820,9820,30
|
|
20250331,103900,160809730,9820,9820,9820,9820,321
|
|
20250331,103800,157657510,9830,9860,9860,9830,77
|
|
20250331,103700,156900450,9860,9860,9860,9860,0
|
|
20250331,103600,156900450,9860,9860,9860,9860,0
|
|
20250331,103500,156900450,9860,9860,9860,9860,0
|
|
20250331,103400,156900450,9860,9860,9860,9860,0
|
|
20250331,103300,156900450,9860,9860,9860,9860,0
|
|
20250331,103200,156900450,9860,9860,9860,9860,0
|
|
20250331,103100,156900450,9860,9860,9860,9860,15
|
|
20250331,103000,156752550,9850,9850,9850,9850,0
|
|
20250331,102900,156752550,9850,9850,9850,9850,0
|
|
20250331,102800,156752550,9850,9850,9850,9850,1
|
|
20250331,102700,156742700,9850,9850,9850,9850,1
|
|
20250331,102600,156732850,9810,9810,9810,9810,0
|
|
20250331,102500,156732850,9810,9810,9810,9810,0
|
|
20250331,102400,156732850,9810,9810,9810,9810,0
|
|
20250331,102300,156732850,9810,9810,9810,9810,0
|
|
20250331,102200,156732850,9810,9810,9810,9810,1
|
|
20250331,102100,156723040,9820,9820,9820,9820,0
|
|
20250331,102000,156723040,9820,9820,9820,9820,0
|
|
20250331,101900,156723040,9820,9820,9820,9820,100
|
|
20250331,101800,155741040,9810,9810,9810,9810,0
|
|
20250331,101700,155741040,9810,9810,9810,9810,0
|
|
20250331,101600,155741040,9810,9810,9810,9810,0
|
|
20250331,101500,155741040,9810,9820,9820,9810,98
|
|
20250331,101400,154779560,9800,9800,9800,9800,0
|
|
20250331,101300,154779560,9800,9800,9800,9800,0
|
|
20250331,101200,154779560,9800,9800,9800,9800,0
|
|
20250331,101100,154779560,9800,9800,9800,9800,0
|
|
20250331,101000,154779560,9800,9800,9800,9800,1014
|
|
20250331,100900,144842360,9790,9810,9810,9790,1130
|
|
20250331,100800,133769160,9870,9870,9870,9870,0
|
|
20250331,100700,133769160,9870,9870,9870,9870,23
|
|
20250331,100600,133542150,9800,9800,9800,9800,0
|
|
20250331,100500,133542150,9800,9800,9800,9800,0
|
|
20250331,100400,133542150,9800,9800,9800,9800,0
|
|
20250331,100300,133542150,9800,9800,9800,9800,0
|
|
20250331,100200,133542150,9800,9820,9820,9800,389
|
|
20250331,100100,129726370,9820,9880,9880,9820,75
|
|
20250331,100000,128988370,9820,9830,9830,9810,1386
|
|
20250331,095900,115377250,9830,9840,9890,9830,17
|
|
20250331,095800,115209890,9850,9850,9850,9850,5
|
|
20250331,095700,115160640,9880,9880,9880,9880,0
|
|
20250331,095600,115160640,9880,9880,9880,9880,200
|
|
20250331,095500,113184640,9880,9870,9880,9870,36
|
|
20250331,095400,112829280,9830,9830,9830,9820,18
|
|
20250331,095300,112652450,9830,9830,9830,9830,0
|
|
20250331,095200,112652450,9830,9830,9830,9830,0
|
|
20250331,095100,112652450,9830,9830,9830,9830,10
|
|
20250331,095000,112554150,9830,9860,9860,9830,51
|
|
20250331,094900,112051890,9830,9830,9830,9830,100
|
|
20250331,094800,111068890,9830,9830,9830,9830,200
|
|
20250331,094700,109102890,9780,9780,9780,9780,12
|
|
20250331,094600,108985530,9780,9780,9780,9780,0
|
|
20250331,094500,108985530,9780,9780,9780,9780,0
|
|
20250331,094400,108985530,9780,9790,9790,9770,1096
|
|
20250331,094300,98266660,9780,9780,9780,9780,0
|
|
20250331,094200,98266660,9780,9780,9780,9780,0
|
|
20250331,094100,98266660,9780,9830,9830,9780,2879
|
|
20250331,094000,70103900,9840,9850,9850,9840,23
|
|
20250331,093900,69877560,9840,9840,9840,9830,291
|
|
20250331,093800,67014230,9840,9840,9840,9840,0
|
|
20250331,093700,67014230,9840,9890,9890,9840,162
|
|
20250331,093600,65420050,9840,9880,9880,9840,8
|
|
20250331,093500,65341190,9850,9860,9860,9850,800
|
|
20250331,093400,57461180,9850,9850,9850,9850,0
|
|
20250331,093300,57461180,9850,9850,9850,9850,17
|
|
20250331,093200,57293730,9850,9850,9850,9850,3
|
|
20250331,093100,57264180,9850,9850,9850,9850,20
|
|
20250331,093000,57067180,9850,9850,9850,9850,0
|
|
20250331,092900,57067180,9850,9850,9850,9850,0
|
|
20250331,092800,57067180,9850,9820,9850,9820,173
|
|
20250331,092700,55367200,9750,9800,9800,9750,434
|
|
20250331,092600,51131450,9820,9800,9820,9780,128
|
|
20250331,092500,49878360,9800,9800,9800,9800,420
|
|
20250331,092400,45762360,9800,9800,9800,9800,80
|
|
20250331,092300,44978360,9820,9820,9820,9790,568
|
|
20250331,092200,39408860,9820,9820,9820,9820,1
|
|
20250331,092100,39399040,9810,9830,9860,9810,317
|
|
20250331,092000,36287570,9830,9960,9960,9830,139
|
|
20250331,091900,34916530,9960,9960,9960,9960,54
|
|
20250331,091800,34378690,9960,9960,9960,9960,74
|
|
20250331,091700,33641650,9960,9960,9960,9960,52
|
|
20250331,091600,33123730,9960,9970,9970,9960,79
|
|
20250331,091500,32336410,9970,9900,9970,9900,53
|
|
20250331,091400,31808910,9900,9900,9900,9870,53
|
|
20250331,091300,31284450,9900,10000,10000,9870,195
|
|
20250331,091200,29350580,10000,9890,10000,9890,579
|
|
20250331,091100,23589350,9910,9830,9910,9830,123
|
|
20250331,091000,22375560,9830,9830,9830,9830,57
|
|
20250331,090900,21815250,9830,9820,9830,9820,11
|
|
20250331,090800,21707200,9830,9800,9830,9760,513
|
|
20250331,090700,16693100,9790,9790,9790,9790,0
|
|
20250331,090600,16693100,9790,9800,9800,9790,130
|
|
20250331,090500,15419890,9800,9870,9870,9800,33
|
|
20250331,090400,15096180,9890,9830,9890,9790,383
|
|
20250331,090300,11336580,9840,9860,9860,9840,410
|
|
20250331,090200,7296990,9870,9930,9930,9870,75
|
|
20250331,090100,6555720,10010,9910,10010,9870,96
|
|
20250331,090000,5602550,9910,10050,10050,9910,561
|