675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,201200,222822035,14840,14840,14840,14840,311
|
|
20250331,201100,222822035,14840,14840,14840,14840,0
|
|
20250331,201000,222822035,14840,14840,14840,14840,0
|
|
20250331,200900,222822035,14840,14840,14840,14840,0
|
|
20250331,200800,222822035,14840,14840,14840,14840,0
|
|
20250331,200700,222822035,14840,14840,14840,14840,0
|
|
20250331,200600,222822035,14840,14840,14840,14840,0
|
|
20250331,200500,222822035,14840,14840,14840,14840,0
|
|
20250331,200400,222822035,14840,14840,14840,14840,0
|
|
20250331,200300,222822035,14840,14840,14840,14840,0
|
|
20250331,200200,222822035,14840,14840,14840,14840,0
|
|
20250331,200100,222822035,14840,14840,14840,14840,0
|
|
20250331,200000,222822035,14840,14840,14840,14840,0
|
|
20250331,195900,222822035,14840,14840,14840,14840,0
|
|
20250331,195800,222822035,14840,14840,14840,14840,0
|
|
20250331,195700,222822035,14840,14840,14840,14840,0
|
|
20250331,195600,222822035,14840,14840,14840,14840,0
|
|
20250331,195500,222822035,14840,14840,14840,14840,0
|
|
20250331,195400,222822035,14840,14840,14840,14840,0
|
|
20250331,195300,222822035,14840,14840,14840,14840,0
|
|
20250331,195200,222822035,14840,14840,14840,14840,0
|
|
20250331,195100,222822035,14840,14840,14840,14840,0
|
|
20250331,195000,222822035,14840,14840,14840,14840,0
|
|
20250331,194900,222822035,14840,14840,14840,14840,0
|
|
20250331,194800,222822035,14840,14840,14840,14840,0
|
|
20250331,194700,222822035,14840,14840,14840,14840,0
|
|
20250331,194600,222822035,14840,14840,14840,14840,0
|
|
20250331,194500,222822035,14840,14840,14840,14840,0
|
|
20250331,194400,222822035,14840,14840,14840,14840,0
|
|
20250331,194300,222822035,14840,14840,14840,14840,0
|
|
20250331,194200,222822035,14840,14840,14840,14840,311
|
|
20250331,194100,222822035,14840,14840,14840,14840,0
|
|
20250331,194000,222822035,14840,14840,14840,14840,0
|
|
20250331,193900,222822035,14840,14840,14840,14840,0
|
|
20250331,193800,222822035,14840,14840,14840,14840,0
|
|
20250331,193700,222822035,14840,14840,14840,14840,0
|
|
20250331,193600,222822035,14840,14840,14840,14840,0
|
|
20250331,193500,222822035,14840,14840,14840,14840,0
|
|
20250331,193400,222822035,14840,14840,14840,14840,0
|
|
20250331,193300,222822035,14840,14840,14840,14840,0
|
|
20250331,193200,222822035,14840,14840,14840,14840,0
|
|
20250331,193100,222822035,14840,14840,14840,14840,0
|
|
20250331,193000,222822035,14840,14840,14840,14840,0
|
|
20250331,192900,222822035,14840,14840,14840,14840,0
|
|
20250331,192800,222822035,14840,14840,14840,14840,0
|
|
20250331,192700,222822035,14840,14840,14840,14840,0
|
|
20250331,192600,222822035,14840,14840,14840,14840,0
|
|
20250331,192500,222822035,14840,14840,14840,14840,0
|
|
20250331,192400,222822035,14840,14840,14840,14840,0
|
|
20250331,192300,222822035,14840,14840,14840,14840,0
|
|
20250331,192200,222822035,14840,14840,14840,14840,0
|
|
20250331,192100,222822035,14840,14840,14840,14840,0
|
|
20250331,192000,222822035,14840,14840,14840,14840,0
|
|
20250331,191900,222822035,14840,14840,14840,14840,0
|
|
20250331,191800,222822035,14840,14840,14840,14840,0
|
|
20250331,191700,222822035,14840,14840,14840,14840,0
|
|
20250331,191600,222822035,14840,14840,14840,14840,0
|
|
20250331,191500,222822035,14840,14840,14840,14840,0
|
|
20250331,191400,222822035,14840,14840,14840,14840,0
|
|
20250331,191300,222822035,14840,14840,14840,14840,0
|
|
20250331,191200,222822035,14840,14840,14840,14840,311
|
|
20250331,191100,222822035,14840,14840,14840,14840,0
|
|
20250331,191000,222822035,14840,14840,14840,14840,0
|
|
20250331,190900,222822035,14840,14840,14840,14840,0
|
|
20250331,190800,222822035,14840,14840,14840,14840,0
|
|
20250331,190700,222822035,14840,14840,14840,14840,0
|
|
20250331,190600,222822035,14840,14840,14840,14840,0
|
|
20250331,190500,222822035,14840,14840,14840,14840,0
|
|
20250331,190400,222822035,14840,14840,14840,14840,0
|
|
20250331,190300,222822035,14840,14840,14840,14840,0
|
|
20250331,190200,222822035,14840,14840,14840,14840,0
|
|
20250331,190100,222822035,14840,14840,14840,14840,0
|
|
20250331,190000,222822035,14840,14840,14840,14840,0
|
|
20250331,185900,222822035,14840,14840,14840,14840,0
|
|
20250331,185800,222822035,14840,14840,14840,14840,0
|
|
20250331,185700,222822035,14840,14840,14840,14840,0
|
|
20250331,185600,222822035,14840,14840,14840,14840,0
|
|
20250331,185500,222822035,14840,14840,14840,14840,0
|
|
20250331,185400,222822035,14840,14840,14840,14840,0
|
|
20250331,185300,222822035,14840,14840,14840,14840,0
|
|
20250331,185200,222822035,14840,14840,14840,14840,0
|
|
20250331,185100,222822035,14840,14840,14840,14840,0
|
|
20250331,185000,222822035,14840,14840,14840,14840,0
|
|
20250331,184900,222822035,14840,14840,14840,14840,0
|
|
20250331,184800,222822035,14840,14840,14840,14840,0
|
|
20250331,184700,222822035,14840,14840,14840,14840,0
|
|
20250331,184600,222822035,14840,14840,14840,14840,0
|
|
20250331,184500,222822035,14840,14840,14840,14840,0
|
|
20250331,184400,222822035,14840,14840,14840,14840,0
|
|
20250331,184300,222822035,14840,14840,14840,14840,0
|
|
20250331,184200,222822035,14840,14840,14840,14840,311
|
|
20250331,184100,222822035,14840,14840,14840,14840,0
|
|
20250331,184000,222822035,14840,14840,14840,14840,0
|
|
20250331,183900,222822035,14840,14840,14840,14840,0
|
|
20250331,183800,222822035,14840,14840,14840,14840,0
|
|
20250331,183700,222822035,14840,14840,14840,14840,0
|
|
20250331,183600,222822035,14840,14840,14840,14840,0
|
|
20250331,183500,222822035,14840,14840,14840,14840,0
|
|
20250331,183400,222822035,14840,14840,14840,14840,0
|
|
20250331,183300,222822035,14840,14840,14840,14840,0
|
|
20250331,183200,222822035,14840,14840,14840,14840,0
|
|
20250331,183100,222822035,14840,14840,14840,14840,0
|
|
20250331,183000,222822035,14840,14840,14840,14840,0
|
|
20250331,182900,222822035,14840,14840,14840,14840,0
|
|
20250331,182800,222822035,14840,14840,14840,14840,0
|
|
20250331,182700,222822035,14840,14840,14840,14840,0
|
|
20250331,182600,222822035,14840,14840,14840,14840,0
|
|
20250331,182500,222822035,14840,14840,14840,14840,0
|
|
20250331,182400,222822035,14840,14840,14840,14840,0
|
|
20250331,182300,222822035,14840,14840,14840,14840,0
|
|
20250331,182200,222822035,14840,14840,14840,14840,0
|
|
20250331,182100,222822035,14840,14840,14840,14840,0
|
|
20250331,182000,222822035,14840,14840,14840,14840,0
|
|
20250331,181900,222822035,14840,14840,14840,14840,0
|
|
20250331,181800,222822035,14840,14840,14840,14840,0
|
|
20250331,181700,222822035,14840,14840,14840,14840,0
|
|
20250331,181600,222822035,14840,14840,14840,14840,0
|
|
20250331,181500,222822035,14840,14840,14840,14840,0
|
|
20250331,181400,222822035,14840,14840,14840,14840,0
|
|
20250331,181300,222822035,14840,14840,14840,14840,0
|
|
20250331,181200,222822035,14840,14840,14840,14840,311
|
|
20250331,181100,222822035,14840,14840,14840,14840,0
|
|
20250331,181000,222822035,14840,14840,14840,14840,0
|
|
20250331,180900,222822035,14840,14840,14840,14840,0
|
|
20250331,180800,222822035,14840,14840,14840,14840,0
|
|
20250331,180700,222822035,14840,14840,14840,14840,0
|
|
20250331,180600,222822035,14840,14840,14840,14840,0
|
|
20250331,180500,222822035,14840,14840,14840,14840,0
|
|
20250331,180400,222822035,14840,14840,14840,14840,0
|
|
20250331,180300,222822035,14840,14840,14840,14840,0
|
|
20250331,180200,222822035,14840,14840,14840,14840,0
|
|
20250331,180100,222822035,14840,14840,14840,14840,0
|
|
20250331,180000,222822035,14840,14840,14840,14840,0
|
|
20250331,175900,222822035,14840,14840,14840,14840,0
|
|
20250331,175800,222822035,14840,14840,14840,14840,0
|
|
20250331,175700,222822035,14840,14840,14840,14840,0
|
|
20250331,175600,222822035,14840,14840,14840,14840,0
|
|
20250331,175500,222822035,14840,14840,14840,14840,0
|
|
20250331,175400,222822035,14840,14840,14840,14840,0
|
|
20250331,175300,222822035,14840,14840,14840,14840,0
|
|
20250331,175200,222822035,14840,14840,14840,14840,0
|
|
20250331,175100,222822035,14840,14840,14840,14840,0
|
|
20250331,175000,222822035,14840,14840,14840,14840,0
|
|
20250331,174900,222822035,14840,14840,14840,14840,0
|
|
20250331,174800,222822035,14840,14840,14840,14840,0
|
|
20250331,174700,222822035,14840,14840,14840,14840,0
|
|
20250331,174600,222822035,14840,14840,14840,14840,0
|
|
20250331,174500,222822035,14840,14840,14840,14840,0
|
|
20250331,174400,222822035,14840,14840,14840,14840,0
|
|
20250331,174300,222822035,14840,14840,14840,14840,0
|
|
20250331,174200,222822035,14840,14840,14840,14840,311
|
|
20250331,174100,222822035,14840,14840,14840,14840,0
|
|
20250331,174000,222822035,14840,14840,14840,14840,0
|
|
20250331,173900,222822035,14840,14840,14840,14840,0
|
|
20250331,173800,222822035,14840,14840,14840,14840,0
|
|
20250331,173700,222822035,14840,14840,14840,14840,0
|
|
20250331,173600,222822035,14840,14840,14840,14840,0
|
|
20250331,173500,222822035,14840,14840,14840,14840,0
|
|
20250331,173400,222822035,14840,14840,14840,14840,0
|
|
20250331,173300,222822035,14840,14840,14840,14840,0
|
|
20250331,173200,222822035,14840,14840,14840,14840,0
|
|
20250331,173100,222822035,14840,14840,14840,14840,0
|
|
20250331,173000,222822035,14840,14840,14840,14840,0
|
|
20250331,172900,222822035,14840,14840,14840,14840,0
|
|
20250331,172800,222822035,14840,14840,14840,14840,0
|
|
20250331,172700,222822035,14840,14840,14840,14840,0
|
|
20250331,172600,222822035,14840,14840,14840,14840,0
|
|
20250331,172500,222822035,14840,14840,14840,14840,0
|
|
20250331,172400,222822035,14840,14840,14840,14840,0
|
|
20250331,172300,222822035,14840,14840,14840,14840,0
|
|
20250331,172200,222822035,14840,14840,14840,14840,0
|
|
20250331,172100,222822035,14840,14840,14840,14840,0
|
|
20250331,172000,222822035,14840,14840,14840,14840,0
|
|
20250331,171900,222822035,14840,14840,14840,14840,0
|
|
20250331,171800,222822035,14840,14840,14840,14840,0
|
|
20250331,171700,222822035,14840,14840,14840,14840,0
|
|
20250331,171600,222822035,14840,14840,14840,14840,0
|
|
20250331,171500,222822035,14840,14840,14840,14840,0
|
|
20250331,171400,222822035,14840,14840,14840,14840,0
|
|
20250331,171300,222822035,14840,14840,14840,14840,0
|
|
20250331,171200,222822035,14840,14840,14840,14840,311
|
|
20250331,171100,222822035,14840,14840,14840,14840,0
|
|
20250331,171000,222822035,14840,14840,14840,14840,0
|
|
20250331,170900,222822035,14840,14840,14840,14840,0
|
|
20250331,170800,222822035,14840,14840,14840,14840,0
|
|
20250331,170700,222822035,14840,14840,14840,14840,0
|
|
20250331,170600,222822035,14840,14840,14840,14840,0
|
|
20250331,170500,222822035,14840,14840,14840,14840,0
|
|
20250331,170400,222822035,14840,14840,14840,14840,0
|
|
20250331,170300,222822035,14840,14840,14840,14840,0
|
|
20250331,170200,222822035,14840,14840,14840,14840,0
|
|
20250331,170100,222822035,14840,14840,14840,14840,0
|
|
20250331,170000,222822035,14840,14840,14840,14840,0
|
|
20250331,165900,222822035,14840,14840,14840,14840,0
|
|
20250331,165800,222822035,14840,14840,14840,14840,0
|
|
20250331,165700,222822035,14840,14840,14840,14840,0
|
|
20250331,165600,222822035,14840,14840,14840,14840,0
|
|
20250331,165500,222822035,14840,14840,14840,14840,0
|
|
20250331,165400,222822035,14840,14840,14840,14840,0
|
|
20250331,165300,222822035,14840,14840,14840,14840,0
|
|
20250331,165200,222822035,14840,14840,14840,14840,0
|
|
20250331,165100,222822035,14840,14840,14840,14840,0
|
|
20250331,165000,222822035,14840,14840,14840,14840,0
|
|
20250331,164900,222822035,14840,14840,14840,14840,0
|
|
20250331,164800,222822035,14840,14840,14840,14840,0
|
|
20250331,164700,222822035,14840,14840,14840,14840,0
|
|
20250331,164600,222822035,14840,14840,14840,14840,0
|
|
20250331,164500,222822035,14840,14840,14840,14840,0
|
|
20250331,164400,222822035,14840,14840,14840,14840,0
|
|
20250331,164300,222822035,14840,14840,14840,14840,0
|
|
20250331,164200,222822035,14840,14840,14840,14840,311
|
|
20250331,164100,222822035,14840,14840,14840,14840,0
|
|
20250331,164000,222822035,14840,14840,14840,14840,0
|
|
20250331,163900,222822035,14840,14840,14840,14840,0
|
|
20250331,163800,222822035,14840,14840,14840,14840,0
|
|
20250331,163700,222822035,14840,14840,14840,14840,0
|
|
20250331,163600,222822035,14840,14840,14840,14840,0
|
|
20250331,163500,222822035,14840,14840,14840,14840,0
|
|
20250331,163400,222822035,14840,14840,14840,14840,0
|
|
20250331,163300,222822035,14840,14840,14840,14840,0
|
|
20250331,163200,222822035,14840,14840,14840,14840,0
|
|
20250331,163100,222822035,14840,14840,14840,14840,0
|
|
20250331,163000,222822035,14840,14840,14840,14840,0
|
|
20250331,162900,222822035,14840,14840,14840,14840,0
|
|
20250331,162800,222822035,14840,14840,14840,14840,0
|
|
20250331,162700,222822035,14840,14840,14840,14840,0
|
|
20250331,162600,222822035,14840,14840,14840,14840,0
|
|
20250331,162500,222822035,14840,14840,14840,14840,0
|
|
20250331,162400,222822035,14840,14840,14840,14840,0
|
|
20250331,162300,222822035,14840,14840,14840,14840,0
|
|
20250331,162200,222822035,14840,14840,14840,14840,0
|
|
20250331,162100,222822035,14840,14840,14840,14840,0
|
|
20250331,162000,222822035,14840,14840,14840,14840,0
|
|
20250331,161900,222822035,14840,14840,14840,14840,0
|
|
20250331,161800,222822035,14840,14840,14840,14840,0
|
|
20250331,161700,222822035,14840,14840,14840,14840,0
|
|
20250331,161600,222822035,14840,14840,14840,14840,0
|
|
20250331,161500,222822035,14840,14840,14840,14840,0
|
|
20250331,161400,222822035,14840,14840,14840,14840,0
|
|
20250331,161300,222822035,14840,14840,14840,14840,0
|
|
20250331,161200,222822035,14840,14840,14840,14840,311
|
|
20250331,161100,222822035,14840,14840,14840,14840,0
|
|
20250331,161000,222822035,14840,14840,14840,14840,0
|
|
20250331,160900,222822035,14840,14840,14840,14840,0
|
|
20250331,160800,222822035,14840,14840,14840,14840,0
|
|
20250331,160700,222822035,14840,14840,14840,14840,0
|
|
20250331,160600,222822035,14840,14840,14840,14840,0
|
|
20250331,160500,222822035,14840,14840,14840,14840,0
|
|
20250331,160400,222822035,14840,14840,14840,14840,0
|
|
20250331,160300,222822035,14840,14840,14840,14840,0
|
|
20250331,160200,222822035,14840,14840,14840,14840,0
|
|
20250331,160100,222822035,14840,14840,14840,14840,0
|
|
20250331,160000,222822035,14840,14840,14840,14840,0
|
|
20250331,155900,222822035,14840,14840,14840,14840,0
|
|
20250331,155800,222822035,14840,14840,14840,14840,0
|
|
20250331,155700,222822035,14840,14840,14840,14840,0
|
|
20250331,155600,222822035,14840,14840,14840,14840,0
|
|
20250331,155500,222822035,14840,14840,14840,14840,0
|
|
20250331,155400,222822035,14840,14840,14840,14840,0
|
|
20250331,155300,222822035,14840,14840,14840,14840,0
|
|
20250331,155200,222822035,14840,14840,14840,14840,0
|
|
20250331,155100,222822035,14840,14840,14840,14840,0
|
|
20250331,155000,222822035,14840,14840,14840,14840,0
|
|
20250331,154900,222822035,14840,14840,14840,14840,0
|
|
20250331,154800,222822035,14840,14840,14840,14840,0
|
|
20250331,154700,222822035,14840,14840,14840,14840,0
|
|
20250331,154600,222822035,14840,14840,14840,14840,0
|
|
20250331,154500,222822035,14840,14840,14840,14840,0
|
|
20250331,154400,222822035,14840,14840,14840,14840,0
|
|
20250331,154300,222822035,14840,14840,14840,14840,0
|
|
20250331,154200,222822035,14840,14840,14840,14840,311
|
|
20250331,154100,222822035,14840,14840,14840,14840,0
|
|
20250331,154000,222822035,14840,14840,14840,14840,0
|
|
20250331,153900,222822035,14840,14840,14840,14840,0
|
|
20250331,153800,222822035,14840,14840,14840,14840,0
|
|
20250331,153700,222822035,14840,14840,14840,14840,0
|
|
20250331,153600,222822035,14840,14840,14840,14840,0
|
|
20250331,153500,222822035,14840,14840,14840,14840,0
|
|
20250331,153400,222822035,14840,14840,14840,14840,0
|
|
20250331,153300,222822035,14840,14840,14840,14840,0
|
|
20250331,153200,222822035,14840,14840,14840,14840,0
|
|
20250331,153100,222822035,14840,14840,14840,14840,0
|
|
20250331,153000,222822035,14840,14840,14840,14840,311
|
|
20250331,152900,218206795,14850,14850,14850,14850,0
|
|
20250331,152800,218206795,14850,14850,14850,14850,0
|
|
20250331,152700,218206795,14850,14850,14850,14850,0
|
|
20250331,152600,218206795,14850,14850,14850,14850,0
|
|
20250331,152500,218206795,14850,14850,14850,14850,0
|
|
20250331,152400,218206795,14850,14850,14850,14850,0
|
|
20250331,152300,218206795,14850,14850,14850,14850,0
|
|
20250331,152200,218206795,14850,14850,14850,14850,0
|
|
20250331,152100,218206795,14850,14850,14850,14850,0
|
|
20250331,152000,218206795,14850,14850,14850,14850,0
|
|
20250331,151900,218206795,14850,14850,14850,14850,10
|
|
20250331,151800,218058295,14860,14790,14860,14790,4
|
|
20250331,151700,217998925,14610,14780,14790,14610,183
|
|
20250331,151600,215309015,14750,14630,14750,14610,112
|
|
20250331,151500,213670995,14800,14890,14890,14500,1730
|
|
20250331,151400,188108365,14920,14900,14920,14900,99
|
|
20250331,151300,186632015,14890,14900,14900,14890,36
|
|
20250331,151200,186095745,14900,14900,14900,14900,10
|
|
20250331,151100,185946745,14890,14890,14890,14890,20
|
|
20250331,151000,185648945,14920,14920,14920,14920,0
|
|
20250331,150900,185648945,14920,14920,14920,14920,9
|
|
20250331,150800,185514665,14920,14920,14920,14920,1
|
|
20250331,150700,185499745,14920,14920,14920,14920,3
|
|
20250331,150600,185454985,14890,14890,14890,14890,48
|
|
20250331,150500,184740265,14880,14880,14880,14880,0
|
|
20250331,150400,184740265,14880,14880,14880,14880,11
|
|
20250331,150300,184576585,14880,14820,14890,14820,38
|
|
20250331,150200,184013025,14820,14820,14820,14820,4
|
|
20250331,150100,183953745,14820,14800,14820,14800,27
|
|
20250331,150000,183554005,14820,14920,14920,14800,618
|
|
20250331,145900,174371865,14920,14930,14930,14920,648
|
|
20250331,145800,164699225,14930,14980,14980,14930,176
|
|
20250331,145700,162067925,15000,15000,15000,14990,11
|
|
20250331,145600,161902955,15000,15060,15060,15000,1022
|
|
20250331,145500,146546575,15060,15060,15060,15060,5
|
|
20250331,145400,146471275,15060,15070,15070,15060,35
|
|
20250331,145300,145944155,15070,15070,15070,15070,9
|
|
20250331,145200,145808525,15070,15070,15070,15070,10
|
|
20250331,145100,145657825,15070,15070,15070,15070,0
|
|
20250331,145000,145657825,15070,15070,15070,15070,0
|
|
20250331,144900,145657825,15070,15060,15070,15060,101
|
|
20250331,144800,144136595,15060,15060,15060,15060,14
|
|
20250331,144700,143925755,15060,15060,15060,15060,0
|
|
20250331,144600,143925755,15060,15060,15060,15060,32
|
|
20250331,144500,143443835,15060,15060,15060,15060,350
|
|
20250331,144400,138172835,15060,15080,15080,15060,100
|
|
20250331,144300,136666175,15100,15100,15100,15100,0
|
|
20250331,144200,136666175,15100,15100,15100,15100,10
|
|
20250331,144100,136515175,15100,15100,15100,15100,0
|
|
20250331,144000,136515175,15100,15100,15100,15100,0
|
|
20250331,143900,136515175,15100,15100,15100,15100,2
|
|
20250331,143800,136484975,15100,15090,15100,15090,2
|
|
20250331,143700,136454785,15070,15090,15090,15070,187
|
|
20250331,143600,133635195,15090,15090,15090,15090,4
|
|
20250331,143500,133574835,15090,15090,15090,15090,1
|
|
20250331,143400,133559745,15090,15090,15090,15090,0
|
|
20250331,143300,133559745,15090,15090,15090,15090,0
|
|
20250331,143200,133559745,15090,15090,15090,15090,0
|
|
20250331,143100,133559745,15090,15090,15090,15090,10
|
|
20250331,143000,133408845,15080,15080,15080,15080,0
|
|
20250331,142900,133408845,15080,15100,15100,15080,137
|
|
20250331,142800,131341935,15110,15110,15110,15110,0
|
|
20250331,142700,131341935,15110,15110,15110,15110,0
|
|
20250331,142600,131341935,15110,15110,15110,15110,0
|
|
20250331,142500,131341935,15110,15110,15110,15110,4
|
|
20250331,142400,131281495,15110,15110,15110,15110,1
|
|
20250331,142300,131266385,15110,15110,15110,15110,0
|
|
20250331,142200,131266385,15110,15110,15110,15110,0
|
|
20250331,142100,131266385,15110,15110,15110,15110,0
|
|
20250331,142000,131266385,15110,15110,15110,15110,0
|
|
20250331,141900,131266385,15110,15110,15110,15110,0
|
|
20250331,141800,131266385,15110,15110,15110,15110,0
|
|
20250331,141700,131266385,15110,15110,15110,15110,2
|
|
20250331,141600,131236165,15100,15100,15100,15100,0
|
|
20250331,141500,131236165,15100,15100,15100,15100,0
|
|
20250331,141400,131236165,15100,15100,15100,15100,0
|
|
20250331,141300,131236165,15100,15100,15100,15100,0
|
|
20250331,141200,131236165,15100,15100,15100,15100,5
|
|
20250331,141100,131160665,15100,15100,15100,15100,0
|
|
20250331,141000,131160665,15100,15100,15100,15100,0
|
|
20250331,140900,131160665,15100,15100,15100,15100,0
|
|
20250331,140800,131160665,15100,15100,15100,15100,0
|
|
20250331,140700,131160665,15100,15100,15100,15100,0
|
|
20250331,140600,131160665,15100,15100,15100,15090,5
|
|
20250331,140500,131085175,15100,15100,15100,15100,0
|
|
20250331,140400,131085175,15100,15100,15100,15100,0
|
|
20250331,140300,131085175,15100,15100,15100,15100,0
|
|
20250331,140200,131085175,15100,15100,15100,15100,0
|
|
20250331,140100,131085175,15100,15100,15100,15100,33
|
|
20250331,140000,130586875,15100,15100,15100,15100,0
|
|
20250331,135900,130586875,15100,15100,15100,15100,1
|
|
20250331,135800,130571775,15100,15100,15100,15100,0
|
|
20250331,135700,130571775,15100,15100,15100,15100,0
|
|
20250331,135600,130571775,15100,15100,15100,15100,0
|
|
20250331,135500,130571775,15100,15100,15100,15100,0
|
|
20250331,135400,130571775,15100,15100,15100,15100,0
|
|
20250331,135300,130571775,15100,15100,15100,15100,0
|
|
20250331,135200,130571775,15100,15100,15100,15100,0
|
|
20250331,135100,130571775,15100,15100,15100,15100,5
|
|
20250331,135000,130496275,15100,15100,15100,15100,0
|
|
20250331,134900,130496275,15100,15100,15100,15100,0
|
|
20250331,134800,130496275,15100,15100,15100,15100,20
|
|
20250331,134700,130194275,15100,15100,15100,15100,50
|
|
20250331,134600,129439275,15090,15090,15090,15090,0
|
|
20250331,134500,129439275,15090,15090,15090,15090,0
|
|
20250331,134400,129439275,15090,15090,15090,15090,0
|
|
20250331,134300,129439275,15090,15090,15090,15090,0
|
|
20250331,134200,129439275,15090,15090,15090,15090,0
|
|
20250331,134100,129439275,15090,15090,15090,15090,0
|
|
20250331,134000,129439275,15090,15090,15090,15090,10
|
|
20250331,133900,129288375,15090,15090,15090,15090,10
|
|
20250331,133800,129137475,15090,15090,15090,15090,0
|
|
20250331,133700,129137475,15090,15090,15090,15090,0
|
|
20250331,133600,129137475,15090,15090,15090,15090,39
|
|
20250331,133500,128548965,15140,15140,15140,15140,0
|
|
20250331,133400,128548965,15140,15140,15140,15140,0
|
|
20250331,133300,128548965,15140,15140,15140,15140,0
|
|
20250331,133200,128548965,15140,15100,15140,15100,20
|
|
20250331,133100,128246455,15100,15100,15100,15100,0
|
|
20250331,133000,128246455,15100,15100,15100,15100,0
|
|
20250331,132900,128246455,15100,15100,15100,15100,7
|
|
20250331,132800,128140755,15100,15100,15100,15100,0
|
|
20250331,132700,128140755,15100,15100,15100,15100,0
|
|
20250331,132600,128140755,15100,15100,15100,15100,0
|
|
20250331,132500,128140755,15100,15100,15100,15100,11
|
|
20250331,132400,127974655,15100,15100,15100,15100,19
|
|
20250331,132300,127687755,15100,15100,15100,15100,0
|
|
20250331,132200,127687755,15100,15100,15100,15100,4
|
|
20250331,132100,127627355,15100,15100,15100,15100,0
|
|
20250331,132000,127627355,15100,15100,15100,15100,16
|
|
20250331,131900,127385755,15090,15090,15090,15090,0
|
|
20250331,131800,127385755,15090,15090,15090,15090,37
|
|
20250331,131700,126827425,15090,15080,15090,15080,67
|
|
20250331,131600,125816635,15100,15100,15100,15100,76
|
|
20250331,131500,124669035,15100,15100,15100,15100,200
|
|
20250331,131400,121649035,15100,15100,15100,15100,0
|
|
20250331,131300,121649035,15100,15100,15100,15100,0
|
|
20250331,131200,121649035,15100,15100,15100,15100,20
|
|
20250331,131100,121347035,15100,15100,15100,15100,1
|
|
20250331,131000,121331935,15100,15100,15100,15100,40
|
|
20250331,130900,120727935,15100,15100,15100,15100,0
|
|
20250331,130800,120727935,15100,15100,15100,15100,49
|
|
20250331,130700,119988035,15100,15100,15100,15100,555
|
|
20250331,130600,111607535,15100,15100,15100,15100,0
|
|
20250331,130500,111607535,15100,15110,15110,15100,105
|
|
20250331,130400,110021655,15120,15120,15120,15120,0
|
|
20250331,130300,110021655,15120,15120,15120,15120,27
|
|
20250331,130200,109613415,15120,15120,15120,15120,0
|
|
20250331,130100,109613415,15120,15120,15120,15110,326
|
|
20250331,130000,104685165,15130,15130,15130,15130,0
|
|
20250331,125900,104685165,15130,15130,15130,15130,1
|
|
20250331,125800,104670035,15130,15130,15130,15130,0
|
|
20250331,125700,104670035,15130,15140,15140,15130,44
|
|
20250331,125600,104004305,15140,15140,15140,15140,0
|
|
20250331,125500,104004305,15140,15140,15140,15140,0
|
|
20250331,125400,104004305,15140,15140,15140,15140,10
|
|
20250331,125300,103852905,15150,15150,15150,15150,0
|
|
20250331,125200,103852905,15150,15150,15150,15150,0
|
|
20250331,125100,103852905,15150,15150,15150,15150,0
|
|
20250331,125000,103852905,15150,15150,15150,15150,0
|
|
20250331,124900,103852905,15150,15150,15150,15150,0
|
|
20250331,124800,103852905,15150,15150,15150,15150,0
|
|
20250331,124700,103852905,15150,15150,15150,15150,0
|
|
20250331,124600,103852905,15150,15150,15150,15150,50
|
|
20250331,124500,103095405,15150,15150,15150,15150,0
|
|
20250331,124400,103095405,15150,15140,15150,15140,4
|
|
20250331,124300,103034835,15150,15150,15150,15150,1
|
|
20250331,124200,103019685,15150,15150,15150,15150,0
|
|
20250331,124100,103019685,15150,15150,15150,15150,52
|
|
20250331,124000,102231885,15150,15150,15150,15150,0
|
|
20250331,123900,102231885,15150,15150,15150,15150,0
|
|
20250331,123800,102231885,15150,15150,15150,15150,0
|
|
20250331,123700,102231885,15150,15140,15150,15140,2
|
|
20250331,123600,102201595,15150,15150,15150,15150,50
|
|
20250331,123500,101444095,15150,15150,15150,15150,0
|
|
20250331,123400,101444095,15150,15150,15150,15150,0
|
|
20250331,123300,101444095,15150,15150,15150,15150,1
|
|
20250331,123200,101428945,15160,15160,15160,15160,0
|
|
20250331,123100,101428945,15160,15160,15160,15160,0
|
|
20250331,123000,101428945,15160,15160,15160,15160,0
|
|
20250331,122900,101428945,15160,15160,15160,15160,0
|
|
20250331,122800,101428945,15160,15160,15160,15160,0
|
|
20250331,122700,101428945,15160,15160,15160,15160,100
|
|
20250331,122600,99912945,15150,15160,15160,15150,453
|
|
20250331,122500,93047955,15160,15180,15180,15160,71
|
|
20250331,122400,91970845,15180,15180,15180,15170,14
|
|
20250331,122300,91758335,15170,15170,15170,15170,0
|
|
20250331,122200,91758335,15170,15190,15190,15170,282
|
|
20250331,122100,87477305,15190,15190,15190,15190,0
|
|
20250331,122000,87477305,15190,15190,15190,15190,0
|
|
20250331,121900,87477305,15190,15190,15190,15190,29
|
|
20250331,121800,87036795,15190,15190,15190,15190,10
|
|
20250331,121700,86884895,15210,15210,15210,15210,0
|
|
20250331,121600,86884895,15210,15210,15210,15210,0
|
|
20250331,121500,86884895,15210,15210,15210,15210,0
|
|
20250331,121400,86884895,15210,15210,15210,15210,0
|
|
20250331,121300,86884895,15210,15210,15210,15210,0
|
|
20250331,121200,86884895,15210,15210,15210,15210,1
|
|
20250331,121100,86869685,15200,15200,15200,15200,0
|
|
20250331,121000,86869685,15200,15200,15200,15200,259
|
|
20250331,120900,82932885,15210,15210,15210,15210,0
|
|
20250331,120800,82932885,15210,15210,15210,15210,60
|
|
20250331,120700,82020285,15205,15205,15205,15205,0
|
|
20250331,120600,82020285,15205,15205,15205,15205,0
|
|
20250331,120500,82020285,15205,15205,15205,15205,0
|
|
20250331,120400,82020285,15205,15205,15205,15205,0
|
|
20250331,120300,82020285,15205,15205,15205,15205,0
|
|
20250331,120200,82020285,15205,15205,15205,15205,0
|
|
20250331,120100,82020285,15205,15205,15205,15205,5
|
|
20250331,120000,81944260,15200,15200,15200,15200,0
|
|
20250331,115900,81944260,15200,15200,15200,15200,0
|
|
20250331,115800,81944260,15200,15200,15200,15200,0
|
|
20250331,115700,81944260,15200,15200,15200,15200,1
|
|
20250331,115600,81929060,15210,15210,15210,15210,0
|
|
20250331,115500,81929060,15210,15210,15210,15210,1
|
|
20250331,115400,81913850,15210,15210,15210,15210,0
|
|
20250331,115300,81913850,15210,15210,15210,15210,0
|
|
20250331,115200,81913850,15210,15210,15210,15210,0
|
|
20250331,115100,81913850,15210,15210,15210,15210,0
|
|
20250331,115000,81913850,15210,15210,15210,15210,0
|
|
20250331,114900,81913850,15210,15210,15210,15210,0
|
|
20250331,114800,81913850,15210,15210,15210,15210,0
|
|
20250331,114700,81913850,15210,15210,15210,15210,0
|
|
20250331,114600,81913850,15210,15210,15210,15210,0
|
|
20250331,114500,81913850,15210,15210,15210,15210,10
|
|
20250331,114400,81761750,15210,15210,15210,15210,0
|
|
20250331,114300,81761750,15210,15210,15210,15210,77
|
|
20250331,114200,80590580,15210,15210,15210,15210,0
|
|
20250331,114100,80590580,15210,15210,15210,15210,0
|
|
20250331,114000,80590580,15210,15210,15210,15210,5
|
|
20250331,113900,80514530,15210,15210,15210,15210,5
|
|
20250331,113800,80438480,15200,15200,15200,15200,0
|
|
20250331,113700,80438480,15200,15200,15200,15200,0
|
|
20250331,113600,80438480,15200,15200,15200,15200,0
|
|
20250331,113500,80438480,15200,15200,15200,15200,1
|
|
20250331,113400,80423280,15210,15210,15210,15210,40
|
|
20250331,113300,79814880,15210,15210,15210,15210,0
|
|
20250331,113200,79814880,15210,15210,15210,15210,4
|
|
20250331,113100,79754040,15200,15200,15200,15200,0
|
|
20250331,113000,79754040,15200,15200,15200,15200,106
|
|
20250331,112900,78142840,15210,15210,15210,15210,1
|
|
20250331,112800,78127630,15210,15210,15210,15210,0
|
|
20250331,112700,78127630,15210,15210,15210,15210,0
|
|
20250331,112600,78127630,15210,15210,15210,15210,0
|
|
20250331,112500,78127630,15210,15210,15210,15210,0
|
|
20250331,112400,78127630,15210,15210,15210,15210,0
|
|
20250331,112300,78127630,15210,15210,15210,15210,0
|
|
20250331,112200,78127630,15210,15210,15210,15210,0
|
|
20250331,112100,78127630,15210,15210,15210,15210,0
|
|
20250331,112000,78127630,15210,15210,15210,15210,5
|
|
20250331,111900,78051580,15210,15210,15210,15210,0
|
|
20250331,111800,78051580,15210,15210,15210,15210,0
|
|
20250331,111700,78051580,15210,15210,15210,15210,0
|
|
20250331,111600,78051580,15210,15210,15210,15210,0
|
|
20250331,111500,78051580,15210,15210,15210,15210,0
|
|
20250331,111400,78051580,15210,15210,15210,15210,0
|
|
20250331,111300,78051580,15210,15210,15210,15210,0
|
|
20250331,111200,78051580,15210,15210,15210,15210,87
|
|
20250331,111100,76728310,15210,15210,15210,15210,21
|
|
20250331,111000,76408900,15230,15230,15230,15230,0
|
|
20250331,110900,76408900,15230,15230,15230,15230,0
|
|
20250331,110800,76408900,15230,15270,15270,15230,99
|
|
20250331,110700,74900050,15280,15280,15280,15280,0
|
|
20250331,110600,74900050,15280,15280,15280,15280,1
|
|
20250331,110500,74884770,15280,15280,15280,15280,6
|
|
20250331,110400,74793090,15280,15280,15280,15280,0
|
|
20250331,110300,74793090,15280,15280,15280,15280,0
|
|
20250331,110200,74793090,15280,15300,15300,15280,63
|
|
20250331,110100,73829290,15300,15300,15300,15300,1
|
|
20250331,110000,73813990,15300,15300,15300,15300,0
|
|
20250331,105900,73813990,15300,15300,15300,15300,18
|
|
20250331,105800,73538590,15310,15310,15310,15310,0
|
|
20250331,105700,73538590,15310,15310,15310,15310,0
|
|
20250331,105600,73538590,15310,15310,15310,15310,0
|
|
20250331,105500,73538590,15310,15310,15310,15310,0
|
|
20250331,105400,73538590,15310,15310,15310,15310,1
|
|
20250331,105300,73523280,15310,15310,15310,15310,0
|
|
20250331,105200,73523280,15310,15310,15310,15310,0
|
|
20250331,105100,73523280,15310,15310,15310,15310,0
|
|
20250331,105000,73523280,15310,15310,15310,15310,3
|
|
20250331,104900,73477350,15300,15300,15300,15300,0
|
|
20250331,104800,73477350,15300,15300,15300,15300,0
|
|
20250331,104700,73477350,15300,15300,15300,15300,73
|
|
20250331,104600,72360450,15310,15310,15310,15310,0
|
|
20250331,104500,72360450,15310,15310,15310,15310,0
|
|
20250331,104400,72360450,15310,15310,15310,15310,1
|
|
20250331,104300,72345140,15310,15320,15320,15310,106
|
|
20250331,104200,70721310,15330,15330,15330,15330,1
|
|
20250331,104100,70705980,15320,15340,15340,15320,72
|
|
20250331,104000,69601910,15340,15350,15350,15340,340
|
|
20250331,103900,64383250,15355,15355,15355,15355,0
|
|
20250331,103800,64383250,15355,15355,15355,15355,0
|
|
20250331,103700,64383250,15355,15355,15355,15355,2
|
|
20250331,103600,64352540,15360,15350,15360,15350,2
|
|
20250331,103500,64321830,15360,15360,15360,15360,0
|
|
20250331,103400,64321830,15360,15360,15360,15360,2
|
|
20250331,103300,64291110,15360,15360,15360,15360,3
|
|
20250331,103200,64245030,15360,15350,15360,15350,7
|
|
20250331,103100,64137570,15360,15360,15360,15360,0
|
|
20250331,103000,64137570,15360,15360,15360,15360,2
|
|
20250331,102900,64106850,15360,15360,15360,15360,0
|
|
20250331,102800,64106850,15360,15360,15360,15360,0
|
|
20250331,102700,64106850,15360,15360,15360,15360,40
|
|
20250331,102600,63492450,15360,15360,15360,15360,0
|
|
20250331,102500,63492450,15360,15360,15360,15360,2
|
|
20250331,102400,63461730,15350,15350,15350,15350,0
|
|
20250331,102300,63461730,15350,15360,15360,15350,4
|
|
20250331,102200,63400320,15360,15360,15360,15360,1
|
|
20250331,102100,63384960,15370,15370,15370,15370,41
|
|
20250331,102000,62754790,15370,15370,15370,15370,0
|
|
20250331,101900,62754790,15370,15370,15370,15370,0
|
|
20250331,101800,62754790,15370,15370,15370,15370,1
|
|
20250331,101700,62739420,15370,15350,15370,15350,6
|
|
20250331,101600,62647260,15350,15350,15350,15340,3
|
|
20250331,101500,62601220,15340,15340,15340,15340,0
|
|
20250331,101400,62601220,15340,15340,15340,15340,0
|
|
20250331,101300,62601220,15340,15340,15340,15340,0
|
|
20250331,101200,62601220,15340,15340,15340,15340,0
|
|
20250331,101100,62601220,15340,15340,15340,15340,0
|
|
20250331,101000,62601220,15340,15390,15390,15340,104
|
|
20250331,100900,61000860,15390,15390,15390,15390,0
|
|
20250331,100800,61000860,15390,15390,15390,15390,3
|
|
20250331,100700,60954690,15340,15340,15340,15340,0
|
|
20250331,100600,60954690,15340,15340,15340,15340,0
|
|
20250331,100500,60954690,15340,15340,15340,15340,0
|
|
20250331,100400,60954690,15340,15340,15340,15340,0
|
|
20250331,100300,60954690,15340,15340,15340,15340,0
|
|
20250331,100200,60954690,15340,15320,15340,15320,28
|
|
20250331,100100,60525400,15320,15320,15320,15320,1
|
|
20250331,100000,60510080,15320,15320,15320,15320,0
|
|
20250331,095900,60510080,15320,15320,15320,15320,1
|
|
20250331,095800,60494760,15400,15400,15400,15400,0
|
|
20250331,095700,60494760,15400,15400,15400,15400,0
|
|
20250331,095600,60494760,15400,15400,15400,15400,0
|
|
20250331,095500,60494760,15400,15400,15400,15400,0
|
|
20250331,095400,60494760,15400,15400,15400,15400,0
|
|
20250331,095300,60494760,15400,15400,15400,15400,0
|
|
20250331,095200,60494760,15400,15400,15400,15400,1
|
|
20250331,095100,60479360,15400,15400,15400,15400,7
|
|
20250331,095000,60371560,15400,15350,15400,15350,102
|
|
20250331,094900,58805760,15350,15300,15350,15300,12
|
|
20250331,094800,58621900,15300,15300,15300,15300,50
|
|
20250331,094700,57856900,15300,15300,15300,15300,0
|
|
20250331,094600,57856900,15300,15190,15300,15190,88
|
|
20250331,094500,56515080,15190,15190,15190,15190,5
|
|
20250331,094400,56439130,15190,15240,15240,15170,486
|
|
20250331,094300,49050280,15250,15250,15250,15250,20
|
|
20250331,094200,48745280,15240,15240,15240,15240,0
|
|
20250331,094100,48745280,15240,15270,15270,15240,310
|
|
20250331,094000,44016370,15310,15310,15310,15310,26
|
|
20250331,093900,43618310,15310,15310,15310,15310,0
|
|
20250331,093800,43618310,15310,15310,15310,15310,1
|
|
20250331,093700,43603000,15300,15300,15300,15300,0
|
|
20250331,093600,43603000,15300,15300,15300,15300,0
|
|
20250331,093500,43603000,15300,15320,15320,15300,133
|
|
20250331,093400,41567180,15310,15310,15310,15310,1
|
|
20250331,093300,41551870,15300,15300,15300,15300,0
|
|
20250331,093200,41551870,15300,15300,15300,15300,0
|
|
20250331,093100,41551870,15300,15300,15300,15300,2
|
|
20250331,093000,41521270,15300,15300,15300,15300,4
|
|
20250331,092900,41460070,15300,15300,15300,15300,7
|
|
20250331,092800,41352970,15300,15300,15300,15300,0
|
|
20250331,092700,41352970,15300,15300,15300,15300,0
|
|
20250331,092600,41352970,15300,15300,15300,15300,0
|
|
20250331,092500,41352970,15300,15300,15300,15300,319
|
|
20250331,092400,36472270,15280,15280,15280,15280,108
|
|
20250331,092300,34822030,15280,15250,15280,15250,189
|
|
20250331,092200,31934260,15280,15280,15280,15280,0
|
|
20250331,092100,31934260,15280,15280,15280,15280,0
|
|
20250331,092000,31934260,15280,15280,15280,15280,20
|
|
20250331,091900,31628660,15280,15280,15280,15280,11
|
|
20250331,091800,31460580,15280,15280,15280,15280,10
|
|
20250331,091700,31307780,15300,15300,15300,15300,103
|
|
20250331,091600,29731880,15300,15300,15300,15300,5
|
|
20250331,091500,29655380,15410,15300,15410,15300,221
|
|
20250331,091400,26255890,15325,15325,15325,15325,100
|
|
20250331,091300,24723390,15360,15350,15360,15350,9
|
|
20250331,091200,24585160,15340,15300,15340,15210,43
|
|
20250331,091100,23930040,15300,15300,15300,15300,0
|
|
20250331,091000,23930040,15300,15330,15330,15300,101
|
|
20250331,090900,22381740,15300,15300,15300,15300,0
|
|
20250331,090800,22381740,15300,15370,15370,15300,614
|
|
20250331,090700,12986840,15370,15370,15370,15370,2
|
|
20250331,090600,12956100,15400,15400,15400,15400,42
|
|
20250331,090500,12309300,15410,15500,15500,15410,193
|
|
20250331,090400,9333410,15410,15420,15420,15410,70
|
|
20250331,090300,8254610,15500,15540,15540,15500,104
|
|
20250331,090200,6639750,15540,15530,15540,15530,3
|
|
20250331,090100,6593140,15530,15900,15900,15530,232
|
|
20250331,090000,2982440,15620,15060,15620,15060,198
|