626 lines
26 KiB
CSV
626 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,192300,92814994,246,246,246,246,13843
|
|
20250331,192200,92814994,246,246,246,246,0
|
|
20250331,192100,92814994,246,246,246,246,0
|
|
20250331,192000,92814994,246,246,246,246,0
|
|
20250331,191900,92814994,246,246,246,246,0
|
|
20250331,191800,92814994,246,246,246,246,0
|
|
20250331,191700,92814994,246,246,246,246,0
|
|
20250331,191600,92814994,246,246,246,246,0
|
|
20250331,191500,92814994,246,246,246,246,0
|
|
20250331,191400,92814994,246,246,246,246,0
|
|
20250331,191300,92814994,246,246,246,246,0
|
|
20250331,191200,92814994,246,246,246,246,0
|
|
20250331,191100,92814994,246,246,246,246,0
|
|
20250331,191000,92814994,246,246,246,246,0
|
|
20250331,190900,92814994,246,246,246,246,0
|
|
20250331,190800,92814994,246,246,246,246,0
|
|
20250331,190700,92814994,246,246,246,246,0
|
|
20250331,190600,92814994,246,246,246,246,0
|
|
20250331,190500,92814994,246,246,246,246,0
|
|
20250331,190400,92814994,246,246,246,246,0
|
|
20250331,190300,92814994,246,246,246,246,0
|
|
20250331,190200,92814994,246,246,246,246,0
|
|
20250331,190100,92814994,246,246,246,246,0
|
|
20250331,190000,92814994,246,246,246,246,0
|
|
20250331,185900,92814994,246,246,246,246,0
|
|
20250331,185800,92814994,246,246,246,246,0
|
|
20250331,185700,92814994,246,246,246,246,0
|
|
20250331,185600,92814994,246,246,246,246,0
|
|
20250331,185500,92814994,246,246,246,246,0
|
|
20250331,185400,92814994,246,246,246,246,0
|
|
20250331,185300,92814994,246,246,246,246,13843
|
|
20250331,185200,92814994,246,246,246,246,0
|
|
20250331,185100,92814994,246,246,246,246,0
|
|
20250331,185000,92814994,246,246,246,246,0
|
|
20250331,184900,92814994,246,246,246,246,0
|
|
20250331,184800,92814994,246,246,246,246,0
|
|
20250331,184700,92814994,246,246,246,246,0
|
|
20250331,184600,92814994,246,246,246,246,0
|
|
20250331,184500,92814994,246,246,246,246,0
|
|
20250331,184400,92814994,246,246,246,246,0
|
|
20250331,184300,92814994,246,246,246,246,0
|
|
20250331,184200,92814994,246,246,246,246,0
|
|
20250331,184100,92814994,246,246,246,246,0
|
|
20250331,184000,92814994,246,246,246,246,0
|
|
20250331,183900,92814994,246,246,246,246,0
|
|
20250331,183800,92814994,246,246,246,246,0
|
|
20250331,183700,92814994,246,246,246,246,0
|
|
20250331,183600,92814994,246,246,246,246,0
|
|
20250331,183500,92814994,246,246,246,246,0
|
|
20250331,183400,92814994,246,246,246,246,0
|
|
20250331,183300,92814994,246,246,246,246,0
|
|
20250331,183200,92814994,246,246,246,246,0
|
|
20250331,183100,92814994,246,246,246,246,0
|
|
20250331,183000,92814994,246,246,246,246,0
|
|
20250331,182900,92814994,246,246,246,246,0
|
|
20250331,182800,92814994,246,246,246,246,0
|
|
20250331,182700,92814994,246,246,246,246,0
|
|
20250331,182600,92814994,246,246,246,246,0
|
|
20250331,182500,92814994,246,246,246,246,0
|
|
20250331,182400,92814994,246,246,246,246,0
|
|
20250331,182300,92814994,246,246,246,246,13843
|
|
20250331,182200,92814994,246,246,246,246,0
|
|
20250331,182100,92814994,246,246,246,246,0
|
|
20250331,182000,92814994,246,246,246,246,0
|
|
20250331,181900,92814994,246,246,246,246,0
|
|
20250331,181800,92814994,246,246,246,246,0
|
|
20250331,181700,92814994,246,246,246,246,0
|
|
20250331,181600,92814994,246,246,246,246,0
|
|
20250331,181500,92814994,246,246,246,246,0
|
|
20250331,181400,92814994,246,246,246,246,0
|
|
20250331,181300,92814994,246,246,246,246,0
|
|
20250331,181200,92814994,246,246,246,246,0
|
|
20250331,181100,92814994,246,246,246,246,0
|
|
20250331,181000,92814994,246,246,246,246,0
|
|
20250331,180900,92814994,246,246,246,246,0
|
|
20250331,180800,92814994,246,246,246,246,0
|
|
20250331,180700,92814994,246,246,246,246,0
|
|
20250331,180600,92814994,246,246,246,246,0
|
|
20250331,180500,92814994,246,246,246,246,0
|
|
20250331,180400,92814994,246,246,246,246,0
|
|
20250331,180300,92814994,246,246,246,246,0
|
|
20250331,180200,92814994,246,246,246,246,0
|
|
20250331,180100,92814994,246,246,246,246,0
|
|
20250331,180000,92814994,246,246,246,246,0
|
|
20250331,175900,92814994,246,246,246,246,0
|
|
20250331,175800,92814994,246,246,246,246,0
|
|
20250331,175700,92814994,246,246,246,246,0
|
|
20250331,175600,92814994,246,246,246,246,0
|
|
20250331,175500,92814994,246,246,246,246,0
|
|
20250331,175400,92814994,246,246,246,246,0
|
|
20250331,175300,92814994,246,246,246,246,13843
|
|
20250331,175200,92814994,246,246,246,246,0
|
|
20250331,175100,92814994,246,246,246,246,0
|
|
20250331,175000,92814994,246,246,246,246,0
|
|
20250331,174900,92814994,246,246,246,246,0
|
|
20250331,174800,92814994,246,246,246,246,0
|
|
20250331,174700,92814994,246,246,246,246,0
|
|
20250331,174600,92814994,246,246,246,246,0
|
|
20250331,174500,92814994,246,246,246,246,0
|
|
20250331,174400,92814994,246,246,246,246,0
|
|
20250331,174300,92814994,246,246,246,246,0
|
|
20250331,174200,92814994,246,246,246,246,0
|
|
20250331,174100,92814994,246,246,246,246,0
|
|
20250331,174000,92814994,246,246,246,246,0
|
|
20250331,173900,92814994,246,246,246,246,0
|
|
20250331,173800,92814994,246,246,246,246,0
|
|
20250331,173700,92814994,246,246,246,246,0
|
|
20250331,173600,92814994,246,246,246,246,0
|
|
20250331,173500,92814994,246,246,246,246,0
|
|
20250331,173400,92814994,246,246,246,246,0
|
|
20250331,173300,92814994,246,246,246,246,0
|
|
20250331,173200,92814994,246,246,246,246,0
|
|
20250331,173100,92814994,246,246,246,246,0
|
|
20250331,173000,92814994,246,246,246,246,0
|
|
20250331,172900,92814994,246,246,246,246,0
|
|
20250331,172800,92814994,246,246,246,246,0
|
|
20250331,172700,92814994,246,246,246,246,0
|
|
20250331,172600,92814994,246,246,246,246,0
|
|
20250331,172500,92814994,246,246,246,246,0
|
|
20250331,172400,92814994,246,246,246,246,0
|
|
20250331,172300,92814994,246,246,246,246,13843
|
|
20250331,172200,92814994,246,246,246,246,0
|
|
20250331,172100,92814994,246,246,246,246,0
|
|
20250331,172000,92814994,246,246,246,246,0
|
|
20250331,171900,92814994,246,246,246,246,0
|
|
20250331,171800,92814994,246,246,246,246,0
|
|
20250331,171700,92814994,246,246,246,246,0
|
|
20250331,171600,92814994,246,246,246,246,0
|
|
20250331,171500,92814994,246,246,246,246,0
|
|
20250331,171400,92814994,246,246,246,246,0
|
|
20250331,171300,92814994,246,246,246,246,0
|
|
20250331,171200,92814994,246,246,246,246,0
|
|
20250331,171100,92814994,246,246,246,246,0
|
|
20250331,171000,92814994,246,246,246,246,0
|
|
20250331,170900,92814994,246,246,246,246,0
|
|
20250331,170800,92814994,246,246,246,246,0
|
|
20250331,170700,92814994,246,246,246,246,0
|
|
20250331,170600,92814994,246,246,246,246,0
|
|
20250331,170500,92814994,246,246,246,246,0
|
|
20250331,170400,92814994,246,246,246,246,0
|
|
20250331,170300,92814994,246,246,246,246,0
|
|
20250331,170200,92814994,246,246,246,246,0
|
|
20250331,170100,92814994,246,246,246,246,0
|
|
20250331,170000,92814994,246,246,246,246,0
|
|
20250331,165900,92814994,246,246,246,246,0
|
|
20250331,165800,92814994,246,246,246,246,0
|
|
20250331,165700,92814994,246,246,246,246,0
|
|
20250331,165600,92814994,246,246,246,246,0
|
|
20250331,165500,92814994,246,246,246,246,0
|
|
20250331,165400,92814994,246,246,246,246,0
|
|
20250331,165300,92814994,246,246,246,246,13843
|
|
20250331,165200,92814994,246,246,246,246,0
|
|
20250331,165100,92814994,246,246,246,246,0
|
|
20250331,165000,92814994,246,246,246,246,0
|
|
20250331,164900,92814994,246,246,246,246,0
|
|
20250331,164800,92814994,246,246,246,246,0
|
|
20250331,164700,92814994,246,246,246,246,0
|
|
20250331,164600,92814994,246,246,246,246,0
|
|
20250331,164500,92814994,246,246,246,246,0
|
|
20250331,164400,92814994,246,246,246,246,0
|
|
20250331,164300,92814994,246,246,246,246,0
|
|
20250331,164200,92814994,246,246,246,246,0
|
|
20250331,164100,92814994,246,246,246,246,0
|
|
20250331,164000,92814994,246,246,246,246,0
|
|
20250331,163900,92814994,246,246,246,246,0
|
|
20250331,163800,92814994,246,246,246,246,0
|
|
20250331,163700,92814994,246,246,246,246,0
|
|
20250331,163600,92814994,246,246,246,246,0
|
|
20250331,163500,92814994,246,246,246,246,0
|
|
20250331,163400,92814994,246,246,246,246,0
|
|
20250331,163300,92814994,246,246,246,246,0
|
|
20250331,163200,92814994,246,246,246,246,0
|
|
20250331,163100,92814994,246,246,246,246,0
|
|
20250331,163000,92814994,246,246,246,246,0
|
|
20250331,162900,92814994,246,246,246,246,0
|
|
20250331,162800,92814994,246,246,246,246,0
|
|
20250331,162700,92814994,246,246,246,246,0
|
|
20250331,162600,92814994,246,246,246,246,0
|
|
20250331,162500,92814994,246,246,246,246,0
|
|
20250331,162400,92814994,246,246,246,246,0
|
|
20250331,162300,92814994,246,246,246,246,13843
|
|
20250331,162200,92814994,246,246,246,246,0
|
|
20250331,162100,92814994,246,246,246,246,0
|
|
20250331,162000,92814994,246,246,246,246,0
|
|
20250331,161900,92814994,246,246,246,246,0
|
|
20250331,161800,92814994,246,246,246,246,0
|
|
20250331,161700,92814994,246,246,246,246,0
|
|
20250331,161600,92814994,246,246,246,246,0
|
|
20250331,161500,92814994,246,246,246,246,0
|
|
20250331,161400,92814994,246,246,246,246,0
|
|
20250331,161300,92814994,246,246,246,246,0
|
|
20250331,161200,92814994,246,246,246,246,0
|
|
20250331,161100,92814994,246,246,246,246,0
|
|
20250331,161000,92814994,246,246,246,246,0
|
|
20250331,160900,92814994,246,246,246,246,0
|
|
20250331,160800,92814994,246,246,246,246,0
|
|
20250331,160700,92814994,246,246,246,246,0
|
|
20250331,160600,92814994,246,246,246,246,0
|
|
20250331,160500,92814994,246,246,246,246,0
|
|
20250331,160400,92814994,246,246,246,246,0
|
|
20250331,160300,92814994,246,246,246,246,0
|
|
20250331,160200,92814994,246,246,246,246,0
|
|
20250331,160100,92814994,246,246,246,246,0
|
|
20250331,160000,92814994,246,246,246,246,0
|
|
20250331,155900,92814994,246,246,246,246,0
|
|
20250331,155800,92814994,246,246,246,246,0
|
|
20250331,155700,92814994,246,246,246,246,0
|
|
20250331,155600,92814994,246,246,246,246,0
|
|
20250331,155500,92814994,246,246,246,246,0
|
|
20250331,155400,92814994,246,246,246,246,0
|
|
20250331,155300,92814994,246,246,246,246,13843
|
|
20250331,155200,92814994,246,246,246,246,0
|
|
20250331,155100,92814994,246,246,246,246,0
|
|
20250331,155000,92814994,246,246,246,246,0
|
|
20250331,154900,92814994,246,246,246,246,0
|
|
20250331,154800,92814994,246,246,246,246,0
|
|
20250331,154700,92814994,246,246,246,246,0
|
|
20250331,154600,92814994,246,246,246,246,0
|
|
20250331,154500,92814994,246,246,246,246,0
|
|
20250331,154400,92814994,246,246,246,246,0
|
|
20250331,154300,92814994,246,246,246,246,0
|
|
20250331,154200,92814994,246,246,246,246,0
|
|
20250331,154100,92814994,246,246,246,246,0
|
|
20250331,154000,92814994,246,246,246,246,0
|
|
20250331,153900,92814994,246,246,246,246,0
|
|
20250331,153800,92814994,246,246,246,246,0
|
|
20250331,153700,92814994,246,246,246,246,0
|
|
20250331,153600,92814994,246,246,246,246,0
|
|
20250331,153500,92814994,246,246,246,246,0
|
|
20250331,153400,92814994,246,246,246,246,0
|
|
20250331,153300,92814994,246,246,246,246,0
|
|
20250331,153200,92814994,246,246,246,246,0
|
|
20250331,153100,92814994,246,246,246,246,0
|
|
20250331,153000,92814994,246,246,246,246,13843
|
|
20250331,152900,89409616,247,247,247,247,0
|
|
20250331,152800,89409616,247,247,247,247,0
|
|
20250331,152700,89409616,247,247,247,247,0
|
|
20250331,152600,89409616,247,247,247,247,0
|
|
20250331,152500,89409616,247,247,247,247,0
|
|
20250331,152400,89409616,247,247,247,247,0
|
|
20250331,152300,89409616,247,247,247,247,0
|
|
20250331,152200,89409616,247,247,247,247,0
|
|
20250331,152100,89409616,247,247,247,247,0
|
|
20250331,152000,89409616,247,247,247,247,0
|
|
20250331,151900,89409616,247,251,251,247,36582
|
|
20250331,151800,80316338,252,251,252,250,3
|
|
20250331,151700,80315585,252,252,252,252,0
|
|
20250331,151600,80315585,252,252,252,252,0
|
|
20250331,151500,80315585,252,252,252,252,0
|
|
20250331,151400,80315585,252,252,252,252,0
|
|
20250331,151300,80315585,252,251,252,251,4
|
|
20250331,151200,80314579,252,252,252,252,1
|
|
20250331,151100,80314327,252,251,252,251,722
|
|
20250331,151000,80133100,251,251,251,250,42
|
|
20250331,150900,80122559,252,251,252,251,38
|
|
20250331,150800,80113020,252,252,252,252,0
|
|
20250331,150700,80113020,252,252,252,252,1
|
|
20250331,150600,80112768,252,252,252,252,2
|
|
20250331,150500,80112264,252,252,252,252,0
|
|
20250331,150400,80112264,252,251,252,251,61
|
|
20250331,150300,80096951,251,251,251,251,301
|
|
20250331,150200,80021400,251,251,251,251,0
|
|
20250331,150100,80021400,251,251,251,251,4
|
|
20250331,150000,80020396,251,251,251,251,101
|
|
20250331,145900,79995045,251,251,251,250,1101
|
|
20250331,145800,79719694,251,252,252,251,921
|
|
20250331,145700,79488400,252,252,252,252,516
|
|
20250331,145600,79358368,252,251,252,251,162
|
|
20250331,145500,79317704,251,251,251,251,1523
|
|
20250331,145400,78935431,250,251,251,250,1120
|
|
20250331,145300,78655428,251,251,251,249,4354
|
|
20250331,145200,77565737,251,251,251,251,1173
|
|
20250331,145100,77271314,251,252,252,251,2730
|
|
20250331,145000,76586083,251,251,251,251,4017
|
|
20250331,144900,75577816,251,251,251,251,2492
|
|
20250331,144800,74952324,250,250,250,250,4679
|
|
20250331,144700,73782574,251,251,251,251,5626
|
|
20250331,144600,72370448,249,252,252,249,110744
|
|
20250331,144500,44662027,253,254,254,253,14550
|
|
20250331,144400,40979576,253,254,254,253,1161
|
|
20250331,144300,40684683,253,254,254,253,11818
|
|
20250331,144200,37682912,254,254,254,254,385
|
|
20250331,144100,37585122,255,255,255,255,1078
|
|
20250331,144000,37310232,255,255,255,255,5
|
|
20250331,143900,37308957,255,255,255,255,17
|
|
20250331,143800,37304622,254,255,255,254,106
|
|
20250331,143700,37277692,254,255,255,254,2
|
|
20250331,143600,37277183,255,255,255,255,161
|
|
20250331,143500,37236128,255,255,255,255,16
|
|
20250331,143400,37232048,255,255,255,255,4
|
|
20250331,143300,37231028,255,255,255,255,12
|
|
20250331,143200,37227968,255,255,255,255,504
|
|
20250331,143100,37099448,255,255,255,255,0
|
|
20250331,143000,37099448,255,255,255,255,0
|
|
20250331,142900,37099448,255,255,255,255,10
|
|
20250331,142800,37096898,255,255,255,255,0
|
|
20250331,142700,37096898,255,255,255,254,517
|
|
20250331,142600,36965564,255,255,255,255,3207
|
|
20250331,142500,36147779,255,255,255,255,6200
|
|
20250331,142400,34566779,256,256,256,256,0
|
|
20250331,142300,34566779,256,256,256,256,2500
|
|
20250331,142200,33926779,256,256,256,256,0
|
|
20250331,142100,33926779,256,256,256,256,0
|
|
20250331,142000,33926779,256,256,256,256,0
|
|
20250331,141900,33926779,256,256,256,256,0
|
|
20250331,141800,33926779,256,256,256,256,0
|
|
20250331,141700,33926779,256,256,256,256,1000
|
|
20250331,141600,33670779,256,256,256,256,1114
|
|
20250331,141500,33385595,257,257,257,257,0
|
|
20250331,141400,33385595,257,257,257,257,1
|
|
20250331,141300,33385338,257,257,257,257,0
|
|
20250331,141200,33385338,257,257,257,257,0
|
|
20250331,141100,33385338,257,257,257,257,0
|
|
20250331,141000,33385338,257,257,257,257,0
|
|
20250331,140900,33385338,257,257,257,257,0
|
|
20250331,140800,33385338,257,257,257,257,1
|
|
20250331,140700,33385081,256,255,256,255,2501
|
|
20250331,140600,32747325,255,256,256,255,2282
|
|
20250331,140500,32165410,255,256,256,255,25291
|
|
20250331,140400,25714194,256,257,257,256,9202
|
|
20250331,140300,23358440,257,257,257,257,1
|
|
20250331,140200,23358183,257,257,257,257,1510
|
|
20250331,140100,22970113,257,257,257,257,0
|
|
20250331,140000,22970113,257,257,257,257,0
|
|
20250331,135900,22970113,257,257,257,257,0
|
|
20250331,135800,22970113,257,257,257,257,929
|
|
20250331,135700,22731360,257,257,257,257,52
|
|
20250331,135600,22717996,257,257,257,257,0
|
|
20250331,135500,22717996,257,257,257,257,0
|
|
20250331,135400,22717996,257,257,257,257,0
|
|
20250331,135300,22717996,257,257,257,257,5
|
|
20250331,135200,22716711,257,257,257,257,0
|
|
20250331,135100,22716711,257,257,257,257,0
|
|
20250331,135000,22716711,257,257,257,257,4
|
|
20250331,134900,22715683,257,257,257,257,195
|
|
20250331,134800,22665568,256,256,256,256,0
|
|
20250331,134700,22665568,256,256,256,256,2300
|
|
20250331,134600,22076768,257,257,257,257,0
|
|
20250331,134500,22076768,257,257,257,257,0
|
|
20250331,134400,22076768,257,257,257,257,150
|
|
20250331,134300,22038218,257,257,257,257,0
|
|
20250331,134200,22038218,257,257,257,257,0
|
|
20250331,134100,22038218,257,257,257,257,10
|
|
20250331,134000,22035648,257,257,257,257,0
|
|
20250331,133900,22035648,257,257,257,257,0
|
|
20250331,133800,22035648,257,257,257,257,4
|
|
20250331,133700,22034620,257,257,257,256,1003
|
|
20250331,133600,21777849,257,257,257,257,0
|
|
20250331,133500,21777849,257,257,257,257,0
|
|
20250331,133400,21777849,257,257,257,257,0
|
|
20250331,133300,21777849,257,257,257,257,500
|
|
20250331,133200,21649349,256,256,256,256,0
|
|
20250331,133100,21649349,256,256,256,256,20
|
|
20250331,133000,21644229,256,256,256,256,0
|
|
20250331,132900,21644229,256,256,256,256,0
|
|
20250331,132800,21644229,256,256,256,256,0
|
|
20250331,132700,21644229,256,256,256,256,1908
|
|
20250331,132600,21155781,257,257,257,257,0
|
|
20250331,132500,21155781,257,257,257,257,4012
|
|
20250331,132400,20124697,258,258,258,258,2500
|
|
20250331,132300,19479697,258,258,258,258,0
|
|
20250331,132200,19479697,258,258,258,258,0
|
|
20250331,132100,19479697,258,258,258,258,0
|
|
20250331,132000,19479697,258,258,258,258,0
|
|
20250331,131900,19479697,258,256,258,256,1601
|
|
20250331,131800,19069839,258,258,258,258,0
|
|
20250331,131700,19069839,258,258,258,258,1
|
|
20250331,131600,19069581,256,259,259,256,10099
|
|
20250331,131500,16476573,260,260,260,260,0
|
|
20250331,131400,16476573,260,260,260,260,0
|
|
20250331,131300,16476573,260,260,260,260,0
|
|
20250331,131200,16476573,260,260,260,260,0
|
|
20250331,131100,16476573,260,260,260,260,0
|
|
20250331,131000,16476573,260,260,260,260,0
|
|
20250331,130900,16476573,260,260,260,260,0
|
|
20250331,130800,16476573,260,260,260,260,1
|
|
20250331,130700,16476313,260,260,260,260,0
|
|
20250331,130600,16476313,260,260,260,260,0
|
|
20250331,130500,16476313,260,260,260,260,0
|
|
20250331,130400,16476313,260,260,260,260,0
|
|
20250331,130300,16476313,260,260,260,260,0
|
|
20250331,130200,16476313,260,260,260,260,1
|
|
20250331,130100,16476053,260,260,260,260,0
|
|
20250331,130000,16476053,260,260,260,260,0
|
|
20250331,125900,16476053,260,260,260,260,0
|
|
20250331,125800,16476053,260,260,260,260,0
|
|
20250331,125700,16476053,260,260,260,260,0
|
|
20250331,125600,16476053,260,260,260,260,1200
|
|
20250331,125500,16164053,260,260,260,260,0
|
|
20250331,125400,16164053,260,260,260,260,0
|
|
20250331,125300,16164053,260,260,260,260,0
|
|
20250331,125200,16164053,260,260,260,260,0
|
|
20250331,125100,16164053,260,260,260,260,0
|
|
20250331,125000,16164053,260,260,260,260,0
|
|
20250331,124900,16164053,260,260,260,260,0
|
|
20250331,124800,16164053,260,260,260,260,0
|
|
20250331,124700,16164053,260,260,260,260,0
|
|
20250331,124600,16164053,260,260,260,260,0
|
|
20250331,124500,16164053,260,260,260,260,0
|
|
20250331,124400,16164053,260,260,260,260,0
|
|
20250331,124300,16164053,260,260,260,260,0
|
|
20250331,124200,16164053,260,260,260,260,0
|
|
20250331,124100,16164053,260,260,260,260,0
|
|
20250331,124000,16164053,260,260,260,260,0
|
|
20250331,123900,16164053,260,260,260,260,0
|
|
20250331,123800,16164053,260,260,260,260,0
|
|
20250331,123700,16164053,260,260,260,260,0
|
|
20250331,123600,16164053,260,260,260,260,0
|
|
20250331,123500,16164053,260,260,260,260,0
|
|
20250331,123400,16164053,260,260,260,260,1
|
|
20250331,123300,16163793,259,259,259,259,0
|
|
20250331,123200,16163793,259,259,259,259,1
|
|
20250331,123100,16163534,260,260,260,260,15
|
|
20250331,123000,16159634,260,260,260,260,1
|
|
20250331,122900,16159374,260,260,260,260,0
|
|
20250331,122800,16159374,260,260,260,260,0
|
|
20250331,122700,16159374,260,259,260,259,2
|
|
20250331,122600,16158855,259,259,259,259,0
|
|
20250331,122500,16158855,259,259,259,259,0
|
|
20250331,122400,16158855,259,259,259,259,0
|
|
20250331,122300,16158855,259,259,259,259,0
|
|
20250331,122200,16158855,259,259,259,259,0
|
|
20250331,122100,16158855,259,259,259,259,0
|
|
20250331,122000,16158855,259,259,259,259,0
|
|
20250331,121900,16158855,259,259,259,259,50
|
|
20250331,121800,16145905,260,260,260,260,0
|
|
20250331,121700,16145905,260,260,260,260,0
|
|
20250331,121600,16145905,260,260,260,260,0
|
|
20250331,121500,16145905,260,260,260,260,0
|
|
20250331,121400,16145905,260,260,260,260,1
|
|
20250331,121300,16145645,259,259,259,259,0
|
|
20250331,121200,16145645,259,259,259,259,0
|
|
20250331,121100,16145645,259,259,259,259,0
|
|
20250331,121000,16145645,259,260,260,259,2
|
|
20250331,120900,16145126,259,259,259,259,1
|
|
20250331,120800,16144867,260,260,260,260,0
|
|
20250331,120700,16144867,260,260,260,260,0
|
|
20250331,120600,16144867,260,260,260,260,1
|
|
20250331,120500,16144607,261,260,261,260,1000
|
|
20250331,120400,15884606,260,260,260,260,0
|
|
20250331,120300,15884606,260,260,260,260,2
|
|
20250331,120200,15884086,259,259,259,259,0
|
|
20250331,120100,15884086,259,261,261,259,2
|
|
20250331,120000,15883566,261,261,261,261,1
|
|
20250331,115900,15883305,259,259,259,259,0
|
|
20250331,115800,15883305,259,259,259,259,0
|
|
20250331,115700,15883305,259,259,259,259,1000
|
|
20250331,115600,15624305,261,261,261,261,0
|
|
20250331,115500,15624305,261,261,261,261,1
|
|
20250331,115400,15624044,260,260,260,260,0
|
|
20250331,115300,15624044,260,260,260,260,0
|
|
20250331,115200,15624044,260,260,260,260,0
|
|
20250331,115100,15624044,260,260,260,260,12067
|
|
20250331,115000,12486624,260,260,260,260,0
|
|
20250331,114900,12486624,260,260,260,260,0
|
|
20250331,114800,12486624,260,260,260,260,0
|
|
20250331,114700,12486624,260,260,260,260,0
|
|
20250331,114600,12486624,260,260,260,260,0
|
|
20250331,114500,12486624,260,260,260,260,0
|
|
20250331,114400,12486624,260,260,260,260,0
|
|
20250331,114300,12486624,260,260,260,260,299
|
|
20250331,114200,12408884,260,260,260,260,0
|
|
20250331,114100,12408884,260,260,260,260,0
|
|
20250331,114000,12408884,260,260,260,260,0
|
|
20250331,113900,12408884,260,260,260,260,0
|
|
20250331,113800,12408884,260,260,260,260,0
|
|
20250331,113700,12408884,260,260,260,260,0
|
|
20250331,113600,12408884,260,260,260,260,1
|
|
20250331,113500,12408624,261,261,261,261,0
|
|
20250331,113400,12408624,261,261,261,261,1
|
|
20250331,113300,12408363,261,261,261,261,0
|
|
20250331,113200,12408363,261,261,261,261,0
|
|
20250331,113100,12408363,261,261,261,261,0
|
|
20250331,113000,12408363,261,261,261,261,0
|
|
20250331,112900,12408363,261,261,261,261,0
|
|
20250331,112800,12408363,261,261,261,261,0
|
|
20250331,112700,12408363,261,261,261,261,0
|
|
20250331,112600,12408363,261,261,261,261,76
|
|
20250331,112500,12388527,261,261,261,261,0
|
|
20250331,112400,12388527,261,261,261,261,1
|
|
20250331,112300,12388266,261,261,261,261,0
|
|
20250331,112200,12388266,261,261,261,261,0
|
|
20250331,112100,12388266,261,261,261,261,0
|
|
20250331,112000,12388266,261,261,261,261,0
|
|
20250331,111900,12388266,261,261,261,261,0
|
|
20250331,111800,12388266,261,261,261,261,0
|
|
20250331,111700,12388266,261,261,261,261,0
|
|
20250331,111600,12388266,261,261,261,261,1
|
|
20250331,111500,12388005,262,262,262,262,0
|
|
20250331,111400,12388005,262,262,262,262,0
|
|
20250331,111300,12388005,262,262,262,262,0
|
|
20250331,111200,12388005,262,262,262,262,0
|
|
20250331,111100,12388005,262,262,262,262,0
|
|
20250331,111000,12388005,262,262,262,262,0
|
|
20250331,110900,12388005,262,262,262,262,0
|
|
20250331,110800,12388005,262,262,262,262,0
|
|
20250331,110700,12388005,262,262,262,262,0
|
|
20250331,110600,12388005,262,262,262,262,0
|
|
20250331,110500,12388005,262,262,262,262,0
|
|
20250331,110400,12388005,262,262,262,262,0
|
|
20250331,110300,12388005,262,262,262,262,0
|
|
20250331,110200,12388005,262,262,262,262,0
|
|
20250331,110100,12388005,262,262,262,262,0
|
|
20250331,110000,12388005,262,262,262,262,0
|
|
20250331,105900,12388005,262,262,262,262,0
|
|
20250331,105800,12388005,262,261,262,261,2
|
|
20250331,105700,12387482,261,261,261,261,1
|
|
20250331,105600,12387221,261,261,261,261,0
|
|
20250331,105500,12387221,261,261,261,261,0
|
|
20250331,105400,12387221,261,261,261,261,6
|
|
20250331,105300,12385655,262,262,262,262,0
|
|
20250331,105200,12385655,262,262,262,262,0
|
|
20250331,105100,12385655,262,262,262,262,0
|
|
20250331,105000,12385655,262,262,262,262,0
|
|
20250331,104900,12385655,262,262,262,262,0
|
|
20250331,104800,12385655,262,262,262,262,0
|
|
20250331,104700,12385655,262,262,262,262,0
|
|
20250331,104600,12385655,262,262,262,262,0
|
|
20250331,104500,12385655,262,262,262,262,0
|
|
20250331,104400,12385655,262,262,262,262,0
|
|
20250331,104300,12385655,262,262,262,262,0
|
|
20250331,104200,12385655,262,262,262,262,0
|
|
20250331,104100,12385655,262,262,262,262,0
|
|
20250331,104000,12385655,262,262,262,262,0
|
|
20250331,103900,12385655,262,262,262,262,0
|
|
20250331,103800,12385655,262,262,262,262,0
|
|
20250331,103700,12385655,262,262,262,262,0
|
|
20250331,103600,12385655,262,262,262,262,0
|
|
20250331,103500,12385655,262,262,262,262,0
|
|
20250331,103400,12385655,262,262,262,262,0
|
|
20250331,103300,12385655,262,262,262,260,35
|
|
20250331,103200,12376487,262,262,262,262,0
|
|
20250331,103100,12376487,262,262,262,262,1
|
|
20250331,103000,12376225,262,262,262,262,0
|
|
20250331,102900,12376225,262,261,262,261,2
|
|
20250331,102800,12375702,260,260,260,260,1
|
|
20250331,102700,12375442,261,262,262,261,17
|
|
20250331,102600,12370999,260,262,262,260,2
|
|
20250331,102500,12370477,263,262,263,262,5
|
|
20250331,102400,12369165,262,261,262,261,5000
|
|
20250331,102300,11059666,262,262,262,262,0
|
|
20250331,102200,11059666,262,262,262,262,0
|
|
20250331,102100,11059666,262,262,262,262,0
|
|
20250331,102000,11059666,262,262,262,262,0
|
|
20250331,101900,11059666,262,262,262,262,0
|
|
20250331,101800,11059666,262,262,262,262,1052
|
|
20250331,101700,10784042,261,262,263,261,9189
|
|
20250331,101600,8377080,261,259,261,259,3532
|
|
20250331,101500,7458881,258,258,258,258,902
|
|
20250331,101400,7226165,258,257,258,256,3043
|
|
20250331,101300,6444115,257,257,257,257,0
|
|
20250331,101200,6444115,257,257,257,257,0
|
|
20250331,101100,6444115,257,257,257,257,50
|
|
20250331,101000,6431265,257,257,257,257,0
|
|
20250331,100900,6431265,257,257,257,257,4
|
|
20250331,100800,6430237,257,256,257,256,928
|
|
20250331,100700,6192668,256,256,256,256,0
|
|
20250331,100600,6192668,256,256,256,256,0
|
|
20250331,100500,6192668,256,256,256,256,14
|
|
20250331,100400,6189084,257,257,257,257,0
|
|
20250331,100300,6189084,257,256,257,256,1014
|
|
20250331,100200,5928500,257,257,257,256,27
|
|
20250331,100100,5921565,257,257,257,257,4
|
|
20250331,100000,5920537,256,256,256,256,5
|
|
20250331,095900,5919257,257,257,257,257,38
|
|
20250331,095800,5909491,257,256,257,256,1002
|
|
20250331,095700,5651979,256,256,256,256,600
|
|
20250331,095600,5498379,256,256,256,256,26
|
|
20250331,095500,5491723,257,257,257,257,1
|
|
20250331,095400,5491466,257,257,257,257,0
|
|
20250331,095300,5491466,257,257,257,257,77
|
|
20250331,095200,5471677,257,256,257,256,2000
|
|
20250331,095100,4958677,257,257,257,257,22
|
|
20250331,095000,4953023,257,257,257,256,12
|
|
20250331,094900,4949940,257,257,257,257,21
|
|
20250331,094800,4944543,258,258,258,258,0
|
|
20250331,094700,4944543,258,258,258,258,0
|
|
20250331,094600,4944543,258,258,258,258,0
|
|
20250331,094500,4944543,258,258,258,258,0
|
|
20250331,094400,4944543,258,258,258,258,0
|
|
20250331,094300,4944543,258,258,258,258,0
|
|
20250331,094200,4944543,258,258,258,258,0
|
|
20250331,094100,4944543,258,258,258,258,0
|
|
20250331,094000,4944543,258,258,258,258,0
|
|
20250331,093900,4944543,258,258,258,258,1
|
|
20250331,093800,4944285,257,257,257,255,10001
|
|
20250331,093700,2388395,258,257,258,257,1301
|
|
20250331,093600,2054037,257,257,257,257,50
|
|
20250331,093500,2041187,257,257,257,257,5
|
|
20250331,093400,2039902,257,257,257,257,0
|
|
20250331,093300,2039902,257,257,257,257,0
|
|
20250331,093200,2039902,257,257,257,257,708
|
|
20250331,093100,1857946,259,259,259,259,0
|
|
20250331,093000,1857946,259,259,259,259,0
|
|
20250331,092900,1857946,259,258,259,258,2
|
|
20250331,092800,1857429,257,257,257,257,2
|
|
20250331,092700,1856915,258,258,258,258,0
|
|
20250331,092600,1856915,258,258,258,258,1
|
|
20250331,092500,1856657,257,258,258,257,1000
|
|
20250331,092400,1599654,259,259,259,259,1
|
|
20250331,092300,1599395,258,258,258,258,0
|
|
20250331,092200,1599395,258,258,258,258,16
|
|
20250331,092100,1595267,258,258,258,258,5
|
|
20250331,092000,1593977,259,259,259,259,0
|
|
20250331,091900,1593977,259,259,259,259,0
|
|
20250331,091800,1593977,259,259,259,259,0
|
|
20250331,091700,1593977,259,259,259,259,1
|
|
20250331,091600,1593718,258,258,258,258,6
|
|
20250331,091500,1592170,257,258,258,257,1936
|
|
20250331,091400,1094617,258,258,258,258,348
|
|
20250331,091300,1004833,258,258,258,258,1344
|
|
20250331,091200,658081,258,258,258,258,89
|
|
20250331,091100,635119,260,260,260,260,3
|
|
20250331,091000,634339,258,259,259,258,20
|
|
20250331,090900,629160,258,258,258,258,211
|
|
20250331,090800,574722,260,260,260,260,0
|
|
20250331,090700,574722,260,260,260,260,0
|
|
20250331,090600,574722,260,260,260,260,0
|
|
20250331,090500,574722,260,258,260,258,3
|
|
20250331,090400,573946,260,260,260,260,0
|
|
20250331,090300,573946,260,260,260,260,2
|
|
20250331,090200,573426,259,259,259,259,2
|
|
20250331,090100,572908,259,259,259,259,503
|
|
20250331,090000,442631,259,259,259,259,1709
|