626 lines
31 KiB
CSV
626 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,192300,2666248905,5400,5400,5400,5400,12257
|
|
20250331,192200,2666248905,5400,5400,5400,5400,0
|
|
20250331,192100,2666248905,5400,5400,5400,5400,0
|
|
20250331,192000,2666248905,5400,5400,5400,5400,0
|
|
20250331,191900,2666248905,5400,5400,5400,5400,0
|
|
20250331,191800,2666248905,5400,5400,5400,5400,0
|
|
20250331,191700,2666248905,5400,5400,5400,5400,0
|
|
20250331,191600,2666248905,5400,5400,5400,5400,0
|
|
20250331,191500,2666248905,5400,5400,5400,5400,0
|
|
20250331,191400,2666248905,5400,5400,5400,5400,0
|
|
20250331,191300,2666248905,5400,5400,5400,5400,0
|
|
20250331,191200,2666248905,5400,5400,5400,5400,0
|
|
20250331,191100,2666248905,5400,5400,5400,5400,0
|
|
20250331,191000,2666248905,5400,5400,5400,5400,0
|
|
20250331,190900,2666248905,5400,5400,5400,5400,0
|
|
20250331,190800,2666248905,5400,5400,5400,5400,0
|
|
20250331,190700,2666248905,5400,5400,5400,5400,0
|
|
20250331,190600,2666248905,5400,5400,5400,5400,0
|
|
20250331,190500,2666248905,5400,5400,5400,5400,0
|
|
20250331,190400,2666248905,5400,5400,5400,5400,0
|
|
20250331,190300,2666248905,5400,5400,5400,5400,0
|
|
20250331,190200,2666248905,5400,5400,5400,5400,0
|
|
20250331,190100,2666248905,5400,5400,5400,5400,0
|
|
20250331,190000,2666248905,5400,5400,5400,5400,0
|
|
20250331,185900,2666248905,5400,5400,5400,5400,0
|
|
20250331,185800,2666248905,5400,5400,5400,5400,0
|
|
20250331,185700,2666248905,5400,5400,5400,5400,0
|
|
20250331,185600,2666248905,5400,5400,5400,5400,0
|
|
20250331,185500,2666248905,5400,5400,5400,5400,0
|
|
20250331,185400,2666248905,5400,5400,5400,5400,0
|
|
20250331,185300,2666248905,5400,5400,5400,5400,12257
|
|
20250331,185200,2666248905,5400,5400,5400,5400,0
|
|
20250331,185100,2666248905,5400,5400,5400,5400,0
|
|
20250331,185000,2666248905,5400,5400,5400,5400,0
|
|
20250331,184900,2666248905,5400,5400,5400,5400,0
|
|
20250331,184800,2666248905,5400,5400,5400,5400,0
|
|
20250331,184700,2666248905,5400,5400,5400,5400,0
|
|
20250331,184600,2666248905,5400,5400,5400,5400,0
|
|
20250331,184500,2666248905,5400,5400,5400,5400,0
|
|
20250331,184400,2666248905,5400,5400,5400,5400,0
|
|
20250331,184300,2666248905,5400,5400,5400,5400,0
|
|
20250331,184200,2666248905,5400,5400,5400,5400,0
|
|
20250331,184100,2666248905,5400,5400,5400,5400,0
|
|
20250331,184000,2666248905,5400,5400,5400,5400,0
|
|
20250331,183900,2666248905,5400,5400,5400,5400,0
|
|
20250331,183800,2666248905,5400,5400,5400,5400,0
|
|
20250331,183700,2666248905,5400,5400,5400,5400,0
|
|
20250331,183600,2666248905,5400,5400,5400,5400,0
|
|
20250331,183500,2666248905,5400,5400,5400,5400,0
|
|
20250331,183400,2666248905,5400,5400,5400,5400,0
|
|
20250331,183300,2666248905,5400,5400,5400,5400,0
|
|
20250331,183200,2666248905,5400,5400,5400,5400,0
|
|
20250331,183100,2666248905,5400,5400,5400,5400,0
|
|
20250331,183000,2666248905,5400,5400,5400,5400,0
|
|
20250331,182900,2666248905,5400,5400,5400,5400,0
|
|
20250331,182800,2666248905,5400,5400,5400,5400,0
|
|
20250331,182700,2666248905,5400,5400,5400,5400,0
|
|
20250331,182600,2666248905,5400,5400,5400,5400,0
|
|
20250331,182500,2666248905,5400,5400,5400,5400,0
|
|
20250331,182400,2666248905,5400,5400,5400,5400,0
|
|
20250331,182300,2666248905,5400,5400,5400,5400,12257
|
|
20250331,182200,2666248905,5400,5400,5400,5400,0
|
|
20250331,182100,2666248905,5400,5400,5400,5400,0
|
|
20250331,182000,2666248905,5400,5400,5400,5400,0
|
|
20250331,181900,2666248905,5400,5400,5400,5400,0
|
|
20250331,181800,2666248905,5400,5400,5400,5400,0
|
|
20250331,181700,2666248905,5400,5400,5400,5400,0
|
|
20250331,181600,2666248905,5400,5400,5400,5400,0
|
|
20250331,181500,2666248905,5400,5400,5400,5400,0
|
|
20250331,181400,2666248905,5400,5400,5400,5400,0
|
|
20250331,181300,2666248905,5400,5400,5400,5400,0
|
|
20250331,181200,2666248905,5400,5400,5400,5400,0
|
|
20250331,181100,2666248905,5400,5400,5400,5400,0
|
|
20250331,181000,2666248905,5400,5400,5400,5400,0
|
|
20250331,180900,2666248905,5400,5400,5400,5400,0
|
|
20250331,180800,2666248905,5400,5400,5400,5400,0
|
|
20250331,180700,2666248905,5400,5400,5400,5400,0
|
|
20250331,180600,2666248905,5400,5400,5400,5400,0
|
|
20250331,180500,2666248905,5400,5400,5400,5400,0
|
|
20250331,180400,2666248905,5400,5400,5400,5400,0
|
|
20250331,180300,2666248905,5400,5400,5400,5400,0
|
|
20250331,180200,2666248905,5400,5400,5400,5400,0
|
|
20250331,180100,2666248905,5400,5400,5400,5400,0
|
|
20250331,180000,2666248905,5400,5400,5400,5400,0
|
|
20250331,175900,2666248905,5400,5400,5400,5400,0
|
|
20250331,175800,2666248905,5400,5400,5400,5400,0
|
|
20250331,175700,2666248905,5400,5400,5400,5400,0
|
|
20250331,175600,2666248905,5400,5400,5400,5400,0
|
|
20250331,175500,2666248905,5400,5400,5400,5400,0
|
|
20250331,175400,2666248905,5400,5400,5400,5400,0
|
|
20250331,175300,2666248905,5400,5400,5400,5400,12257
|
|
20250331,175200,2666248905,5400,5400,5400,5400,0
|
|
20250331,175100,2666248905,5400,5400,5400,5400,0
|
|
20250331,175000,2666248905,5400,5400,5400,5400,0
|
|
20250331,174900,2666248905,5400,5400,5400,5400,0
|
|
20250331,174800,2666248905,5400,5400,5400,5400,0
|
|
20250331,174700,2666248905,5400,5400,5400,5400,0
|
|
20250331,174600,2666248905,5400,5400,5400,5400,0
|
|
20250331,174500,2666248905,5400,5400,5400,5400,0
|
|
20250331,174400,2666248905,5400,5400,5400,5400,0
|
|
20250331,174300,2666248905,5400,5400,5400,5400,0
|
|
20250331,174200,2666248905,5400,5400,5400,5400,0
|
|
20250331,174100,2666248905,5400,5400,5400,5400,0
|
|
20250331,174000,2666248905,5400,5400,5400,5400,0
|
|
20250331,173900,2666248905,5400,5400,5400,5400,0
|
|
20250331,173800,2666248905,5400,5400,5400,5400,0
|
|
20250331,173700,2666248905,5400,5400,5400,5400,0
|
|
20250331,173600,2666248905,5400,5400,5400,5400,0
|
|
20250331,173500,2666248905,5400,5400,5400,5400,0
|
|
20250331,173400,2666248905,5400,5400,5400,5400,0
|
|
20250331,173300,2666248905,5400,5400,5400,5400,0
|
|
20250331,173200,2666248905,5400,5400,5400,5400,0
|
|
20250331,173100,2666248905,5400,5400,5400,5400,0
|
|
20250331,173000,2666248905,5400,5400,5400,5400,0
|
|
20250331,172900,2666248905,5400,5400,5400,5400,0
|
|
20250331,172800,2666248905,5400,5400,5400,5400,0
|
|
20250331,172700,2666248905,5400,5400,5400,5400,0
|
|
20250331,172600,2666248905,5400,5400,5400,5400,0
|
|
20250331,172500,2666248905,5400,5400,5400,5400,0
|
|
20250331,172400,2666248905,5400,5400,5400,5400,0
|
|
20250331,172300,2666248905,5400,5400,5400,5400,12257
|
|
20250331,172200,2666248905,5400,5400,5400,5400,0
|
|
20250331,172100,2666248905,5400,5400,5400,5400,0
|
|
20250331,172000,2666248905,5400,5400,5400,5400,0
|
|
20250331,171900,2666248905,5400,5400,5400,5400,0
|
|
20250331,171800,2666248905,5400,5400,5400,5400,0
|
|
20250331,171700,2666248905,5400,5400,5400,5400,0
|
|
20250331,171600,2666248905,5400,5400,5400,5400,0
|
|
20250331,171500,2666248905,5400,5400,5400,5400,0
|
|
20250331,171400,2666248905,5400,5400,5400,5400,0
|
|
20250331,171300,2666248905,5400,5400,5400,5400,0
|
|
20250331,171200,2666248905,5400,5400,5400,5400,0
|
|
20250331,171100,2666248905,5400,5400,5400,5400,0
|
|
20250331,171000,2666248905,5400,5400,5400,5400,0
|
|
20250331,170900,2666248905,5400,5400,5400,5400,0
|
|
20250331,170800,2666248905,5400,5400,5400,5400,0
|
|
20250331,170700,2666248905,5400,5400,5400,5400,0
|
|
20250331,170600,2666248905,5400,5400,5400,5400,0
|
|
20250331,170500,2666248905,5400,5400,5400,5400,0
|
|
20250331,170400,2666248905,5400,5400,5400,5400,0
|
|
20250331,170300,2666248905,5400,5400,5400,5400,0
|
|
20250331,170200,2666248905,5400,5400,5400,5400,0
|
|
20250331,170100,2666248905,5400,5400,5400,5400,0
|
|
20250331,170000,2666248905,5400,5400,5400,5400,0
|
|
20250331,165900,2666248905,5400,5400,5400,5400,0
|
|
20250331,165800,2666248905,5400,5400,5400,5400,0
|
|
20250331,165700,2666248905,5400,5400,5400,5400,0
|
|
20250331,165600,2666248905,5400,5400,5400,5400,0
|
|
20250331,165500,2666248905,5400,5400,5400,5400,0
|
|
20250331,165400,2666248905,5400,5400,5400,5400,0
|
|
20250331,165300,2666248905,5400,5400,5400,5400,12257
|
|
20250331,165200,2666248905,5400,5400,5400,5400,0
|
|
20250331,165100,2666248905,5400,5400,5400,5400,0
|
|
20250331,165000,2666248905,5400,5400,5400,5400,0
|
|
20250331,164900,2666248905,5400,5400,5400,5400,0
|
|
20250331,164800,2666248905,5400,5400,5400,5400,0
|
|
20250331,164700,2666248905,5400,5400,5400,5400,0
|
|
20250331,164600,2666248905,5400,5400,5400,5400,0
|
|
20250331,164500,2666248905,5400,5400,5400,5400,0
|
|
20250331,164400,2666248905,5400,5400,5400,5400,0
|
|
20250331,164300,2666248905,5400,5400,5400,5400,0
|
|
20250331,164200,2666248905,5400,5400,5400,5400,0
|
|
20250331,164100,2666248905,5400,5400,5400,5400,0
|
|
20250331,164000,2666248905,5400,5400,5400,5400,0
|
|
20250331,163900,2666248905,5400,5400,5400,5400,0
|
|
20250331,163800,2666248905,5400,5400,5400,5400,0
|
|
20250331,163700,2666248905,5400,5400,5400,5400,0
|
|
20250331,163600,2666248905,5400,5400,5400,5400,0
|
|
20250331,163500,2666248905,5400,5400,5400,5400,0
|
|
20250331,163400,2666248905,5400,5400,5400,5400,0
|
|
20250331,163300,2666248905,5400,5400,5400,5400,0
|
|
20250331,163200,2666248905,5400,5400,5400,5400,0
|
|
20250331,163100,2666248905,5400,5400,5400,5400,0
|
|
20250331,163000,2666248905,5400,5400,5400,5400,0
|
|
20250331,162900,2666248905,5400,5400,5400,5400,0
|
|
20250331,162800,2666248905,5400,5400,5400,5400,0
|
|
20250331,162700,2666248905,5400,5400,5400,5400,0
|
|
20250331,162600,2666248905,5400,5400,5400,5400,0
|
|
20250331,162500,2666248905,5400,5400,5400,5400,0
|
|
20250331,162400,2666248905,5400,5400,5400,5400,0
|
|
20250331,162300,2666248905,5400,5400,5400,5400,12257
|
|
20250331,162200,2666248905,5400,5400,5400,5400,0
|
|
20250331,162100,2666248905,5400,5400,5400,5400,0
|
|
20250331,162000,2666248905,5400,5400,5400,5400,0
|
|
20250331,161900,2666248905,5400,5400,5400,5400,0
|
|
20250331,161800,2666248905,5400,5400,5400,5400,0
|
|
20250331,161700,2666248905,5400,5400,5400,5400,0
|
|
20250331,161600,2666248905,5400,5400,5400,5400,0
|
|
20250331,161500,2666248905,5400,5400,5400,5400,0
|
|
20250331,161400,2666248905,5400,5400,5400,5400,0
|
|
20250331,161300,2666248905,5400,5400,5400,5400,0
|
|
20250331,161200,2666248905,5400,5400,5400,5400,0
|
|
20250331,161100,2666248905,5400,5400,5400,5400,0
|
|
20250331,161000,2666248905,5400,5400,5400,5400,0
|
|
20250331,160900,2666248905,5400,5400,5400,5400,0
|
|
20250331,160800,2666248905,5400,5400,5400,5400,0
|
|
20250331,160700,2666248905,5400,5400,5400,5400,0
|
|
20250331,160600,2666248905,5400,5400,5400,5400,0
|
|
20250331,160500,2666248905,5400,5400,5400,5400,0
|
|
20250331,160400,2666248905,5400,5400,5400,5400,0
|
|
20250331,160300,2666248905,5400,5400,5400,5400,0
|
|
20250331,160200,2666248905,5400,5400,5400,5400,0
|
|
20250331,160100,2666248905,5400,5400,5400,5400,0
|
|
20250331,160000,2666248905,5400,5400,5400,5400,0
|
|
20250331,155900,2666248905,5400,5400,5400,5400,0
|
|
20250331,155800,2666248905,5400,5400,5400,5400,0
|
|
20250331,155700,2666248905,5400,5400,5400,5400,0
|
|
20250331,155600,2666248905,5400,5400,5400,5400,0
|
|
20250331,155500,2666248905,5400,5400,5400,5400,0
|
|
20250331,155400,2666248905,5400,5400,5400,5400,0
|
|
20250331,155300,2666248905,5400,5400,5400,5400,12257
|
|
20250331,155200,2666248905,5400,5400,5400,5400,0
|
|
20250331,155100,2666248905,5400,5400,5400,5400,0
|
|
20250331,155000,2666248905,5400,5400,5400,5400,0
|
|
20250331,154900,2666248905,5400,5400,5400,5400,0
|
|
20250331,154800,2666248905,5400,5400,5400,5400,0
|
|
20250331,154700,2666248905,5400,5400,5400,5400,0
|
|
20250331,154600,2666248905,5400,5400,5400,5400,0
|
|
20250331,154500,2666248905,5400,5400,5400,5400,0
|
|
20250331,154400,2666248905,5400,5400,5400,5400,0
|
|
20250331,154300,2666248905,5400,5400,5400,5400,0
|
|
20250331,154200,2666248905,5400,5400,5400,5400,0
|
|
20250331,154100,2666248905,5400,5400,5400,5400,0
|
|
20250331,154000,2666248905,5400,5400,5400,5400,0
|
|
20250331,153900,2666248905,5400,5400,5400,5400,0
|
|
20250331,153800,2666248905,5400,5400,5400,5400,0
|
|
20250331,153700,2666248905,5400,5400,5400,5400,0
|
|
20250331,153600,2666248905,5400,5400,5400,5400,0
|
|
20250331,153500,2666248905,5400,5400,5400,5400,0
|
|
20250331,153400,2666248905,5400,5400,5400,5400,0
|
|
20250331,153300,2666248905,5400,5400,5400,5400,0
|
|
20250331,153200,2666248905,5400,5400,5400,5400,0
|
|
20250331,153100,2666248905,5400,5400,5400,5400,0
|
|
20250331,153000,2666248905,5400,5400,5400,5400,12257
|
|
20250331,152900,2600061105,5410,5410,5410,5410,0
|
|
20250331,152800,2600061105,5410,5410,5410,5410,0
|
|
20250331,152700,2600061105,5410,5410,5410,5410,0
|
|
20250331,152600,2600061105,5410,5410,5410,5410,0
|
|
20250331,152500,2600061105,5410,5410,5410,5410,0
|
|
20250331,152400,2600061105,5410,5410,5410,5410,0
|
|
20250331,152300,2600061105,5410,5410,5410,5410,0
|
|
20250331,152200,2600061105,5410,5410,5410,5410,0
|
|
20250331,152100,2600061105,5410,5410,5410,5410,0
|
|
20250331,152000,2600061105,5410,5410,5410,5410,0
|
|
20250331,151900,2600061105,5410,5410,5410,5400,1569
|
|
20250331,151800,2591585065,5410,5400,5410,5400,2473
|
|
20250331,151700,2578221935,5400,5410,5410,5400,519
|
|
20250331,151600,2575419125,5400,5400,5410,5400,1285
|
|
20250331,151500,2568477715,5410,5410,5410,5400,4944
|
|
20250331,151400,2541770335,5410,5410,5410,5410,1266
|
|
20250331,151300,2534921275,5420,5410,5420,5410,206
|
|
20250331,151200,2533806785,5410,5410,5420,5410,729
|
|
20250331,151100,2529860655,5410,5410,5410,5410,1356
|
|
20250331,151000,2522524695,5410,5410,5410,5400,1696
|
|
20250331,150900,2513351235,5410,5410,5410,5400,631
|
|
20250331,150800,2509940185,5410,5410,5420,5410,761
|
|
20250331,150700,2505823155,5420,5410,5420,5400,810
|
|
20250331,150600,2501438755,5410,5410,5410,5410,609
|
|
20250331,150500,2498144065,5410,5420,5420,5400,946
|
|
20250331,150400,2493026205,5410,5410,5410,5410,212
|
|
20250331,150300,2491879285,5410,5410,5410,5400,747
|
|
20250331,150200,2487839125,5415,5410,5420,5400,1179
|
|
20250331,150100,2481462150,5410,5400,5410,5400,1621
|
|
20250331,150000,2472693160,5400,5390,5410,5390,2591
|
|
20250331,145900,2458703020,5390,5410,5410,5390,2723
|
|
20250331,145800,2444019840,5400,5400,5400,5390,3142
|
|
20250331,145700,2427061850,5390,5400,5410,5390,1742
|
|
20250331,145600,2417671450,5390,5400,5400,5390,442
|
|
20250331,145500,2415287410,5400,5390,5410,5390,1142
|
|
20250331,145400,2409121380,5390,5400,5400,5390,355
|
|
20250331,145300,2407207800,5400,5400,5400,5390,1246
|
|
20250331,145200,2400479500,5400,5400,5410,5400,141
|
|
20250331,145100,2399718090,5400,5400,5400,5390,2200
|
|
20250331,145000,2387838160,5400,5390,5400,5390,245
|
|
20250331,144900,2386517310,5400,5400,5410,5400,960
|
|
20250331,144800,2381333290,5400,5410,5410,5400,379
|
|
20250331,144700,2379286680,5410,5410,5410,5390,290
|
|
20250331,144600,2377721480,5390,5390,5410,5390,2328
|
|
20250331,144500,2365168630,5390,5400,5400,5390,841
|
|
20250331,144400,2360629420,5400,5400,5410,5400,496
|
|
20250331,144300,2357951000,5400,5410,5410,5400,242
|
|
20250331,144200,2356644170,5400,5410,5410,5400,5
|
|
20250331,144100,2356617140,5400,5400,5410,5400,825
|
|
20250331,144000,2352162110,5400,5410,5410,5400,983
|
|
20250331,143900,2346848890,5400,5410,5410,5390,750
|
|
20250331,143800,2342806290,5390,5400,5410,5390,1300
|
|
20250331,143700,2335788350,5390,5400,5400,5390,3414
|
|
20250331,143600,2317381120,5410,5400,5410,5400,579
|
|
20250331,143500,2314254510,5400,5400,5410,5400,114
|
|
20250331,143400,2313638890,5400,5405,5410,5400,2449
|
|
20250331,143300,2300414070,5400,5410,5410,5400,337
|
|
20250331,143200,2298593180,5410,5410,5410,5400,194
|
|
20250331,143100,2297544550,5400,5410,5410,5400,402
|
|
20250331,143000,2295373240,5410,5400,5410,5400,177
|
|
20250331,142900,2294417220,5400,5410,5420,5400,257
|
|
20250331,142800,2293028900,5420,5410,5420,5400,132
|
|
20250331,142700,2292314780,5400,5400,5420,5400,731
|
|
20250331,142600,2288362890,5400,5410,5410,5400,616
|
|
20250331,142500,2285032950,5410,5410,5420,5400,1671
|
|
20250331,142400,2275999620,5410,5420,5420,5410,158
|
|
20250331,142300,2275144820,5410,5410,5410,5410,2959
|
|
20250331,142200,2259136630,5410,5410,5420,5410,779
|
|
20250331,142100,2254920920,5410,5420,5420,5410,1571
|
|
20250331,142000,2246406630,5410,5410,5410,5410,275
|
|
20250331,141900,2244918880,5410,5410,5420,5410,162
|
|
20250331,141800,2244042415,5410,5410,5420,5410,184
|
|
20250331,141700,2243046965,5410,5420,5420,5410,137
|
|
20250331,141600,2242305775,5410,5410,5420,5410,305
|
|
20250331,141500,2240655605,5410,5410,5420,5410,183
|
|
20250331,141400,2239665235,5420,5410,5420,5410,5
|
|
20250331,141300,2239638155,5410,5410,5420,5410,356
|
|
20250331,141200,2237711205,5400,5420,5420,5400,166
|
|
20250331,141100,2236814635,5410,5400,5420,5400,533
|
|
20250331,141000,2233931745,5400,5400,5410,5400,805
|
|
20250331,140900,2229578045,5420,5410,5420,5400,229
|
|
20250331,140800,2228340005,5420,5410,5420,5410,172
|
|
20250331,140700,2227409285,5410,5410,5420,5410,1548
|
|
20250331,140600,2219033675,5410,5410,5420,5410,271
|
|
20250331,140500,2217567515,5410,5410,5420,5410,143
|
|
20250331,140400,2216793865,5410,5410,5410,5410,138
|
|
20250331,140300,2216047285,5410,5410,5420,5410,315
|
|
20250331,140200,2214342415,5410,5420,5420,5410,798
|
|
20250331,140100,2210025145,5410,5410,5410,5410,158
|
|
20250331,140000,2209170365,5420,5410,5420,5410,105
|
|
20250331,135900,2208602215,5420,5410,5420,5410,1085
|
|
20250331,135800,2202723095,5420,5410,5420,5410,532
|
|
20250331,135700,2199844955,5410,5410,5420,5410,440
|
|
20250331,135600,2197461535,5410,5410,5420,5400,195
|
|
20250331,135500,2196407545,5430,5400,5430,5400,786
|
|
20250331,135400,2192157325,5420,5415,5430,5400,289
|
|
20250331,135300,2190593375,5400,5400,5400,5400,102
|
|
20250331,135200,2190042575,5420,5420,5430,5400,3191
|
|
20250331,135100,2172779395,5420,5420,5430,5420,1067
|
|
20250331,135000,2166996235,5430,5430,5430,5420,292
|
|
20250331,134900,2165412665,5420,5430,5430,5420,489
|
|
20250331,134800,2162761765,5420,5430,5430,5420,270
|
|
20250331,134700,2161297845,5420,5420,5430,5420,302
|
|
20250331,134600,2159660985,5420,5410,5430,5410,337
|
|
20250331,134500,2157836535,5410,5410,5430,5400,275
|
|
20250331,134400,2156346135,5430,5420,5430,5420,322
|
|
20250331,134300,2154600555,5420,5430,5430,5420,86
|
|
20250331,134200,2154134415,5420,5410,5430,5410,2155
|
|
20250331,134100,2142435675,5410,5420,5430,5400,1021
|
|
20250331,134000,2136905455,5400,5400,5400,5400,9
|
|
20250331,133900,2136856855,5400,5420,5420,5400,850
|
|
20250331,133800,2132251895,5420,5420,5420,5400,486
|
|
20250331,133700,2129620125,5400,5410,5420,5400,974
|
|
20250331,133600,2124351065,5410,5410,5420,5410,177
|
|
20250331,133500,2123393475,5410,5410,5420,5390,1279
|
|
20250331,133400,2116487415,5390,5400,5410,5390,4220
|
|
20250331,133300,2093693445,5410,5420,5420,5410,1123
|
|
20250331,133200,2087615565,5410,5410,5410,5410,234
|
|
20250331,133100,2086349625,5420,5410,5420,5410,151
|
|
20250331,133000,2085532695,5420,5410,5420,5410,128
|
|
20250331,132900,2084840195,5420,5420,5420,5420,428
|
|
20250331,132800,2082520435,5420,5410,5430,5410,1463
|
|
20250331,132700,2074593080,5410,5420,5420,5410,226
|
|
20250331,132600,2073370390,5410,5410,5410,5410,4
|
|
20250331,132500,2073348750,5410,5400,5430,5400,211
|
|
20250331,132400,2072208010,5410,5430,5430,5400,3496
|
|
20250331,132300,2053299420,5420,5420,5420,5420,1270
|
|
20250331,132200,2046416020,5420,5420,5430,5420,33
|
|
20250331,132100,2046237150,5420,5420,5420,5420,128
|
|
20250331,132000,2045543390,5430,5420,5440,5420,2647
|
|
20250331,131900,2031196420,5420,5440,5440,5420,914
|
|
20250331,131800,2026242480,5410,5430,5430,5410,1124
|
|
20250331,131700,2020148670,5430,5430,5430,5420,170
|
|
20250331,131600,2019226890,5430,5430,5440,5430,843
|
|
20250331,131500,2014648830,5430,5430,5430,5430,103
|
|
20250331,131400,2014089540,5430,5430,5440,5430,987
|
|
20250331,131300,2008730110,5420,5420,5430,5420,319
|
|
20250331,131200,2006998750,5430,5420,5430,5420,970
|
|
20250331,131100,2001741330,5420,5420,5430,5420,962
|
|
20250331,131000,1996527270,5420,5420,5420,5410,426
|
|
20250331,130900,1994218370,5430,5410,5430,5410,94
|
|
20250331,130800,1993709790,5410,5430,5430,5410,786
|
|
20250331,130700,1989453500,5420,5430,5430,5420,262
|
|
20250331,130600,1988030860,5430,5430,5440,5430,2546
|
|
20250331,130500,1974206010,5430,5430,5430,5420,122
|
|
20250331,130400,1973544550,5430,5420,5430,5420,107
|
|
20250331,130300,1972964430,5420,5430,5430,5420,5
|
|
20250331,130200,1972937310,5430,5400,5430,5400,193
|
|
20250331,130100,1971893260,5420,5410,5420,5400,19493
|
|
20250331,130000,1866454930,5410,5410,5420,5410,3183
|
|
20250331,125900,1849222080,5410,5410,5410,5410,400
|
|
20250331,125800,1847058080,5420,5410,5420,5410,64
|
|
20250331,125700,1846711820,5420,5430,5430,5420,410
|
|
20250331,125600,1844489600,5420,5410,5420,5410,124
|
|
20250331,125500,1843817610,5410,5430,5430,5410,404
|
|
20250331,125400,1841631880,5410,5430,5430,5410,565
|
|
20250331,125300,1838572440,5430,5420,5430,5420,83
|
|
20250331,125200,1838122560,5420,5420,5420,5420,333
|
|
20250331,125100,1836317700,5420,5420,5420,5410,336
|
|
20250331,125000,1834496610,5420,5420,5420,5410,128
|
|
20250331,124900,1833803860,5410,5420,5430,5410,1989
|
|
20250331,124800,1823033280,5420,5420,5420,5420,298
|
|
20250331,124700,1821418120,5420,5420,5430,5420,138
|
|
20250331,124600,1820670040,5420,5410,5420,5410,372
|
|
20250331,124500,1818654620,5430,5410,5430,5410,268
|
|
20250331,124400,1817202070,5410,5420,5420,5410,221
|
|
20250331,124300,1816006360,5420,5420,5420,5410,148
|
|
20250331,124200,1815205010,5420,5430,5440,5410,140
|
|
20250331,124100,1814444640,5400,5410,5430,5400,4162
|
|
20250331,124000,1791956350,5410,5440,5440,5410,4560
|
|
20250331,123900,1767227610,5430,5440,5440,5430,119
|
|
20250331,123800,1766581060,5430,5440,5440,5420,661
|
|
20250331,123700,1762991830,5440,5440,5440,5430,356
|
|
20250331,123600,1761055210,5430,5430,5440,5430,388
|
|
20250331,123500,1758945480,5430,5440,5440,5430,1476
|
|
20250331,123400,1750916060,5440,5430,5440,5430,85
|
|
20250331,123300,1750454490,5430,5440,5440,5430,189
|
|
20250331,123200,1749426350,5420,5430,5430,5420,225
|
|
20250331,123100,1748205410,5420,5430,5430,5420,84
|
|
20250331,123000,1747750110,5420,5410,5430,5410,448
|
|
20250331,122900,1745326340,5420,5430,5430,5420,2225
|
|
20250331,122800,1733251620,5430,5420,5440,5420,293
|
|
20250331,122700,1731660695,5420,5420,5430,5420,123
|
|
20250331,122600,1730994020,5430,5430,5430,5420,590
|
|
20250331,122500,1727796090,5420,5430,5440,5420,707
|
|
20250331,122400,1723957080,5420,5420,5430,5420,181
|
|
20250331,122300,1722974350,5420,5430,5430,5420,355
|
|
20250331,122200,1721049730,5430,5430,5430,5420,369
|
|
20250331,122100,1719046100,5420,5430,5430,5420,7
|
|
20250331,122000,1719008110,5420,5430,5435,5420,379
|
|
20250331,121900,1716951890,5430,5430,5430,5420,2256
|
|
20250331,121800,1704717730,5420,5430,5430,5420,92
|
|
20250331,121700,1704218990,5420,5420,5440,5420,1351
|
|
20250331,121600,1696895470,5440,5440,5440,5420,4559
|
|
20250331,121500,1672139680,5440,5450,5450,5430,1130
|
|
20250331,121400,1665992260,5440,5450,5450,5440,39
|
|
20250331,121300,1665779730,5440,5450,5450,5440,86
|
|
20250331,121200,1665311850,5450,5440,5450,5440,31
|
|
20250331,121100,1665143080,5440,5460,5460,5430,1218
|
|
20250331,121000,1658517650,5440,5440,5460,5440,192
|
|
20250331,120900,1657472970,5440,5440,5450,5440,2582
|
|
20250331,120800,1643401880,5450,5450,5450,5450,1131
|
|
20250331,120700,1637237930,5460,5460,5460,5430,8932
|
|
20250331,120600,1588588920,5460,5450,5460,5450,534
|
|
20250331,120500,1585676640,5450,5460,5460,5450,4433
|
|
20250331,120400,1561486710,5470,5460,5470,5460,234
|
|
20250331,120300,1560209050,5470,5460,5470,5460,4
|
|
20250331,120200,1560187190,5470,5460,5470,5460,1185
|
|
20250331,120100,1553717080,5470,5460,5470,5460,574
|
|
20250331,120000,1550577320,5460,5460,5470,5460,94
|
|
20250331,115900,1550064050,5470,5470,5470,5460,243
|
|
20250331,115800,1548736220,5470,5460,5470,5460,1302
|
|
20250331,115700,1541624280,5460,5470,5470,5460,904
|
|
20250331,115600,1536680190,5470,5460,5470,5460,1977
|
|
20250331,115500,1525883700,5460,5480,5480,5460,1188
|
|
20250331,115400,1519387360,5470,5470,5470,5470,252
|
|
20250331,115300,1518008920,5480,5470,5480,5470,124
|
|
20250331,115200,1517330610,5480,5470,5480,5470,104
|
|
20250331,115100,1516761490,5480,5480,5480,5470,73
|
|
20250331,115000,1516362150,5480,5480,5480,5480,93
|
|
20250331,114900,1515852510,5480,5500,5500,5480,408
|
|
20250331,114800,1513614960,5500,5490,5500,5490,233
|
|
20250331,114700,1512335770,5500,5500,5500,5500,52
|
|
20250331,114600,1512049770,5500,5490,5500,5490,81
|
|
20250331,114500,1511605070,5500,5490,5500,5490,338
|
|
20250331,114400,1509748450,5490,5490,5490,5490,519
|
|
20250331,114300,1506899140,5490,5490,5490,5480,310
|
|
20250331,114200,1505198830,5490,5480,5490,5480,51
|
|
20250331,114100,1504919325,5470,5480,5480,5470,181
|
|
20250331,114000,1503928235,5480,5480,5480,5480,0
|
|
20250331,113900,1503928235,5480,5480,5480,5470,172
|
|
20250331,113800,1502987155,5480,5480,5480,5480,20
|
|
20250331,113700,1502877555,5480,5470,5480,5470,25
|
|
20250331,113600,1502740795,5470,5470,5480,5460,407
|
|
20250331,113500,1500517155,5490,5490,5490,5490,700
|
|
20250331,113400,1496674155,5490,5480,5490,5470,205
|
|
20250331,113300,1495551525,5470,5480,5480,5470,9
|
|
20250331,113200,1495502215,5470,5490,5490,5470,110
|
|
20250331,113100,1494900315,5480,5480,5490,5480,554
|
|
20250331,113000,1491863665,5480,5460,5480,5460,89
|
|
20250331,112900,1491377535,5480,5480,5480,5480,192
|
|
20250331,112800,1490325375,5480,5480,5480,5480,1002
|
|
20250331,112700,1484834415,5460,5470,5480,5460,93
|
|
20250331,112600,1484326405,5480,5470,5480,5470,301
|
|
20250331,112500,1482679865,5460,5470,5470,5460,1789
|
|
20250331,112400,1472895225,5470,5470,5470,5470,196
|
|
20250331,112300,1471823105,5470,5460,5470,5460,1337
|
|
20250331,112200,1464517825,5460,5470,5470,5460,79
|
|
20250331,112100,1464086455,5460,5460,5460,5460,271
|
|
20250331,112000,1462606795,5460,5470,5470,5460,1750
|
|
20250331,111900,1453051055,5470,5470,5470,5470,1829
|
|
20250331,111800,1443046425,5470,5470,5480,5460,1173
|
|
20250331,111700,1436630905,5470,5470,5480,5470,4764
|
|
20250331,111600,1410569215,5480,5470,5480,5470,141
|
|
20250331,111500,1409797325,5480,5470,5480,5470,74
|
|
20250331,111400,1409392335,5480,5480,5480,5480,36
|
|
20250331,111300,1409195055,5480,5480,5480,5470,126
|
|
20250331,111200,1408505365,5480,5480,5480,5480,429
|
|
20250331,111100,1406154445,5470,5480,5480,5470,309
|
|
20250331,111000,1404462125,5480,5480,5480,5470,629
|
|
20250331,110900,1401017705,5490,5480,5490,5480,937
|
|
20250331,110800,1395882925,5490,5490,5490,5490,114
|
|
20250331,110700,1395257065,5490,5490,5490,5490,13
|
|
20250331,110600,1395185695,5490,5510,5510,5490,147
|
|
20250331,110500,1394378225,5480,5520,5520,5480,302
|
|
20250331,110400,1392719665,5480,5480,5530,5480,3879
|
|
20250331,110300,1371414405,5500,5480,5500,5480,7354
|
|
20250331,110200,1331107425,5470,5470,5480,5470,3707
|
|
20250331,110100,1310828115,5480,5470,5480,5470,1832
|
|
20250331,110000,1300805505,5470,5490,5490,5470,1436
|
|
20250331,105900,1292936105,5490,5490,5490,5490,4
|
|
20250331,105800,1292914145,5500,5500,5500,5480,13
|
|
20250331,105700,1292842665,5480,5480,5480,5480,89
|
|
20250331,105600,1292354945,5480,5490,5500,5480,647
|
|
20250331,105500,1288804375,5490,5490,5500,5490,13
|
|
20250331,105400,1288732985,5510,5510,5510,5510,0
|
|
20250331,105300,1288732985,5510,5490,5510,5480,863
|
|
20250331,105200,1283992765,5490,5490,5490,5490,110
|
|
20250331,105100,1283388865,5510,5510,5510,5490,112
|
|
20250331,105000,1282773665,5510,5510,5510,5510,1002
|
|
20250331,104900,1277252645,5490,5510,5510,5490,1413
|
|
20250331,104800,1269475205,5510,5510,5510,5500,92
|
|
20250331,104700,1268968685,5510,5500,5510,5500,1111
|
|
20250331,104600,1262847125,5500,5500,5520,5500,228
|
|
20250331,104500,1261589105,5520,5500,5520,5500,471
|
|
20250331,104400,1258992705,5500,5520,5520,5500,1106
|
|
20250331,104300,1252909685,5520,5500,5520,5500,933
|
|
20250331,104200,1247778145,5500,5500,5500,5500,889
|
|
20250331,104100,1242888645,5480,5470,5490,5470,7546
|
|
20250331,104000,1201525855,5500,5480,5500,5480,1586
|
|
20250331,103900,1192834535,5490,5500,5510,5490,2366
|
|
20250331,103800,1179832215,5490,5500,5500,5490,779
|
|
20250331,103700,1175555195,5480,5490,5490,5480,833
|
|
20250331,103600,1170983255,5490,5500,5500,5490,857
|
|
20250331,103500,1166278095,5490,5500,5500,5490,106
|
|
20250331,103400,1165695155,5500,5490,5500,5490,346
|
|
20250331,103300,1163795595,5490,5500,5510,5490,791
|
|
20250331,103200,1159452615,5510,5510,5510,5500,111
|
|
20250331,103100,1158842035,5490,5500,5510,5490,1483
|
|
20250331,103000,1150686065,5510,5520,5520,5510,1462
|
|
20250331,102900,1142627575,5540,5530,5540,5510,642
|
|
20250331,102800,1139081675,5530,5540,5540,5530,334
|
|
20250331,102700,1137231425,5530,5530,5540,5520,1160
|
|
20250331,102600,1130821595,5540,5540,5540,5530,52
|
|
20250331,102500,1130533665,5530,5530,5540,5520,1517
|
|
20250331,102400,1122144625,5540,5540,5540,5530,919
|
|
20250331,102300,1117059610,5540,5540,5540,5540,33
|
|
20250331,102200,1116876790,5530,5530,5540,5530,644
|
|
20250331,102100,1113311530,5540,5530,5540,5530,343
|
|
20250331,102000,1111414640,5530,5540,5540,5530,480
|
|
20250331,101900,1108757630,5540,5530,5540,5530,2668
|
|
20250331,101800,1093987210,5530,5520,5530,5500,171
|
|
20250331,101700,1093042740,5520,5520,5530,5510,777
|
|
20250331,101600,1088756230,5530,5520,5530,5510,1057
|
|
20250331,101500,1082917940,5520,5510,5540,5500,141
|
|
20250331,101400,1082141960,5510,5540,5540,5510,1517
|
|
20250331,101300,1073764670,5540,5530,5540,5510,732
|
|
20250331,101200,1069722860,5510,5530,5540,5510,1627
|
|
20250331,101100,1060733460,5520,5540,5540,5520,670
|
|
20250331,101000,1057026550,5530,5530,5530,5530,183
|
|
20250331,100900,1056014560,5540,5540,5540,5520,505
|
|
20250331,100800,1053222760,5520,5550,5550,5520,551
|
|
20250331,100700,1050178940,5540,5530,5550,5530,2358
|
|
20250331,100600,1037113720,5540,5530,5540,5520,1126
|
|
20250331,100500,1030886520,5530,5530,5540,5510,2698
|
|
20250331,100400,1015993550,5530,5540,5540,5520,250
|
|
20250331,100300,1014612640,5500,5530,5540,5500,1628
|
|
20250331,100200,1005614920,5520,5510,5530,5510,403
|
|
20250331,100100,1003390650,5520,5530,5530,5500,2446
|
|
20250331,100000,989933860,5510,5510,5530,5510,1584
|
|
20250331,095900,981205900,5520,5520,5530,5520,2869
|
|
20250331,095800,965368980,5520,5520,5520,5510,1731
|
|
20250331,095700,955816680,5520,5530,5530,5520,12096
|
|
20250331,095600,889038810,5530,5530,5530,5530,114
|
|
20250331,095500,888408390,5530,5520,5530,5510,6471
|
|
20250331,095400,852687120,5520,5520,5530,5520,1082
|
|
20250331,095300,846714430,5530,5530,5530,5530,27
|
|
20250331,095200,846565120,5530,5530,5540,5530,1867
|
|
20250331,095100,836238240,5530,5530,5530,5530,55
|
|
20250331,095000,835934090,5530,5530,5530,5510,694
|
|
20250331,094900,832101970,5530,5510,5530,5510,1352
|
|
20250331,094800,824639070,5510,5510,5520,5510,160
|
|
20250331,094700,823757430,5510,5520,5530,5500,530
|
|
20250331,094600,820834030,5520,5515,5530,5515,299
|
|
20250331,094500,819181625,5510,5520,5520,5510,254
|
|
20250331,094400,817781815,5525,5510,5530,5510,495
|
|
20250331,094300,815053810,5520,5520,5520,5510,827
|
|
20250331,094200,810496960,5510,5520,5520,5510,6
|
|
20250331,094100,810463850,5520,5520,5530,5510,2043
|
|
20250331,094000,799183130,5520,5520,5520,5510,2208
|
|
20250331,093900,787015550,5510,5510,5510,5500,2005
|
|
20250331,093800,775968220,5510,5500,5510,5500,838
|
|
20250331,093700,771358780,5510,5510,5520,5510,398
|
|
20250331,093600,769165700,5510,5510,5510,5500,43
|
|
20250331,093500,768928910,5510,5515,5520,5510,397
|
|
20250331,093400,766741145,5510,5510,5510,5505,410
|
|
20250331,093300,764482050,5510,5510,5510,5500,331
|
|
20250331,093200,762660200,5505,5510,5510,5500,2101
|
|
20250331,093100,751084020,5510,5520,5530,5490,8868
|
|
20250331,093000,702293020,5530,5530,5540,5520,710
|
|
20250331,092900,698366690,5530,5530,5540,5520,476
|
|
20250331,092800,695734030,5530,5530,5540,5520,2002
|
|
20250331,092700,684664030,5540,5530,5550,5510,873
|
|
20250331,092600,679840670,5520,5510,5520,5510,1944
|
|
20250331,092500,669127050,5500,5500,5510,5500,1534
|
|
20250331,092400,660688310,5500,5490,5500,5490,1792
|
|
20250331,092300,650850210,5490,5490,5500,5480,1181
|
|
20250331,092200,644366310,5490,5500,5500,5480,2039
|
|
20250331,092100,633172500,5500,5480,5500,5480,1484
|
|
20250331,092000,625023010,5480,5490,5500,5480,760
|
|
20250331,091900,620850690,5490,5480,5500,5460,14387
|
|
20250331,091800,542069630,5470,5485,5485,5470,536
|
|
20250331,091700,539133950,5480,5480,5490,5470,2237
|
|
20250331,091600,526879060,5470,5470,5480,5470,2696
|
|
20250331,091500,512122240,5480,5480,5490,5470,3336
|
|
20250331,091400,493841700,5480,5480,5480,5480,1162
|
|
20250331,091300,487473940,5480,5490,5490,5470,2531
|
|
20250331,091200,473610950,5490,5490,5510,5490,3319
|
|
20250331,091100,455369280,5500,5490,5500,5490,1568
|
|
20250331,091000,446745430,5490,5470,5500,5470,17093
|
|
20250331,090900,353192660,5470,5470,5480,5460,2671
|
|
20250331,090800,338579310,5470,5480,5490,5460,5830
|
|
20250331,090700,306674950,5480,5490,5510,5480,17312
|
|
20250331,090600,211472110,5490,5500,5500,5490,1852
|
|
20250331,090500,201297960,5490,5490,5530,5480,6613
|
|
20250331,090400,164903990,5500,5520,5530,5490,4595
|
|
20250331,090300,139594490,5520,5520,5530,5500,5877
|
|
20250331,090200,107176260,5520,5550,5550,5520,2137
|
|
20250331,090100,95374270,5530,5540,5550,5530,2774
|
|
20250331,090000,80014630,5550,5550,5580,5520,13306
|