660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,195700,928986565,5220,5220,5220,5220,3868
|
|
20250331,195600,928986565,5220,5220,5220,5220,0
|
|
20250331,195500,928986565,5220,5220,5220,5220,0
|
|
20250331,195400,928986565,5220,5220,5220,5220,0
|
|
20250331,195300,928986565,5220,5220,5220,5220,0
|
|
20250331,195200,928986565,5220,5220,5220,5220,0
|
|
20250331,195100,928986565,5220,5220,5220,5220,0
|
|
20250331,195000,928986565,5220,5220,5220,5220,0
|
|
20250331,194900,928986565,5220,5220,5220,5220,0
|
|
20250331,194800,928986565,5220,5220,5220,5220,0
|
|
20250331,194700,928986565,5220,5220,5220,5220,0
|
|
20250331,194600,928986565,5220,5220,5220,5220,0
|
|
20250331,194500,928986565,5220,5220,5220,5220,0
|
|
20250331,194400,928986565,5220,5220,5220,5220,0
|
|
20250331,194300,928986565,5220,5220,5220,5220,0
|
|
20250331,194200,928986565,5220,5220,5220,5220,0
|
|
20250331,194100,928986565,5220,5220,5220,5220,0
|
|
20250331,194000,928986565,5220,5220,5220,5220,0
|
|
20250331,193900,928986565,5220,5220,5220,5220,0
|
|
20250331,193800,928986565,5220,5220,5220,5220,0
|
|
20250331,193700,928986565,5220,5220,5220,5220,0
|
|
20250331,193600,928986565,5220,5220,5220,5220,0
|
|
20250331,193500,928986565,5220,5220,5220,5220,0
|
|
20250331,193400,928986565,5220,5220,5220,5220,0
|
|
20250331,193300,928986565,5220,5220,5220,5220,0
|
|
20250331,193200,928986565,5220,5220,5220,5220,0
|
|
20250331,193100,928986565,5220,5220,5220,5220,0
|
|
20250331,193000,928986565,5220,5220,5220,5220,0
|
|
20250331,192900,928986565,5220,5220,5220,5220,0
|
|
20250331,192800,928986565,5220,5220,5220,5220,0
|
|
20250331,192700,928986565,5220,5220,5220,5220,3868
|
|
20250331,192600,928986565,5220,5220,5220,5220,0
|
|
20250331,192500,928986565,5220,5220,5220,5220,0
|
|
20250331,192400,928986565,5220,5220,5220,5220,0
|
|
20250331,192300,928986565,5220,5220,5220,5220,0
|
|
20250331,192200,928986565,5220,5220,5220,5220,0
|
|
20250331,192100,928986565,5220,5220,5220,5220,0
|
|
20250331,192000,928986565,5220,5220,5220,5220,0
|
|
20250331,191900,928986565,5220,5220,5220,5220,0
|
|
20250331,191800,928986565,5220,5220,5220,5220,0
|
|
20250331,191700,928986565,5220,5220,5220,5220,0
|
|
20250331,191600,928986565,5220,5220,5220,5220,0
|
|
20250331,191500,928986565,5220,5220,5220,5220,0
|
|
20250331,191400,928986565,5220,5220,5220,5220,0
|
|
20250331,191300,928986565,5220,5220,5220,5220,0
|
|
20250331,191200,928986565,5220,5220,5220,5220,0
|
|
20250331,191100,928986565,5220,5220,5220,5220,0
|
|
20250331,191000,928986565,5220,5220,5220,5220,0
|
|
20250331,190900,928986565,5220,5220,5220,5220,0
|
|
20250331,190800,928986565,5220,5220,5220,5220,0
|
|
20250331,190700,928986565,5220,5220,5220,5220,0
|
|
20250331,190600,928986565,5220,5220,5220,5220,0
|
|
20250331,190500,928986565,5220,5220,5220,5220,0
|
|
20250331,190400,928986565,5220,5220,5220,5220,0
|
|
20250331,190300,928986565,5220,5220,5220,5220,0
|
|
20250331,190200,928986565,5220,5220,5220,5220,0
|
|
20250331,190100,928986565,5220,5220,5220,5220,0
|
|
20250331,190000,928986565,5220,5220,5220,5220,0
|
|
20250331,185900,928986565,5220,5220,5220,5220,0
|
|
20250331,185800,928986565,5220,5220,5220,5220,0
|
|
20250331,185700,928986565,5220,5220,5220,5220,3868
|
|
20250331,185600,928986565,5220,5220,5220,5220,0
|
|
20250331,185500,928986565,5220,5220,5220,5220,0
|
|
20250331,185400,928986565,5220,5220,5220,5220,0
|
|
20250331,185300,928986565,5220,5220,5220,5220,0
|
|
20250331,185200,928986565,5220,5220,5220,5220,0
|
|
20250331,185100,928986565,5220,5220,5220,5220,0
|
|
20250331,185000,928986565,5220,5220,5220,5220,0
|
|
20250331,184900,928986565,5220,5220,5220,5220,0
|
|
20250331,184800,928986565,5220,5220,5220,5220,0
|
|
20250331,184700,928986565,5220,5220,5220,5220,0
|
|
20250331,184600,928986565,5220,5220,5220,5220,0
|
|
20250331,184500,928986565,5220,5220,5220,5220,0
|
|
20250331,184400,928986565,5220,5220,5220,5220,0
|
|
20250331,184300,928986565,5220,5220,5220,5220,0
|
|
20250331,184200,928986565,5220,5220,5220,5220,0
|
|
20250331,184100,928986565,5220,5220,5220,5220,0
|
|
20250331,184000,928986565,5220,5220,5220,5220,0
|
|
20250331,183900,928986565,5220,5220,5220,5220,0
|
|
20250331,183800,928986565,5220,5220,5220,5220,0
|
|
20250331,183700,928986565,5220,5220,5220,5220,0
|
|
20250331,183600,928986565,5220,5220,5220,5220,0
|
|
20250331,183500,928986565,5220,5220,5220,5220,0
|
|
20250331,183400,928986565,5220,5220,5220,5220,0
|
|
20250331,183300,928986565,5220,5220,5220,5220,0
|
|
20250331,183200,928986565,5220,5220,5220,5220,0
|
|
20250331,183100,928986565,5220,5220,5220,5220,0
|
|
20250331,183000,928986565,5220,5220,5220,5220,0
|
|
20250331,182900,928986565,5220,5220,5220,5220,0
|
|
20250331,182800,928986565,5220,5220,5220,5220,0
|
|
20250331,182700,928986565,5220,5220,5220,5220,3868
|
|
20250331,182600,928986565,5220,5220,5220,5220,0
|
|
20250331,182500,928986565,5220,5220,5220,5220,0
|
|
20250331,182400,928986565,5220,5220,5220,5220,0
|
|
20250331,182300,928986565,5220,5220,5220,5220,0
|
|
20250331,182200,928986565,5220,5220,5220,5220,0
|
|
20250331,182100,928986565,5220,5220,5220,5220,0
|
|
20250331,182000,928986565,5220,5220,5220,5220,0
|
|
20250331,181900,928986565,5220,5220,5220,5220,0
|
|
20250331,181800,928986565,5220,5220,5220,5220,0
|
|
20250331,181700,928986565,5220,5220,5220,5220,0
|
|
20250331,181600,928986565,5220,5220,5220,5220,0
|
|
20250331,181500,928986565,5220,5220,5220,5220,0
|
|
20250331,181400,928986565,5220,5220,5220,5220,0
|
|
20250331,181300,928986565,5220,5220,5220,5220,0
|
|
20250331,181200,928986565,5220,5220,5220,5220,0
|
|
20250331,181100,928986565,5220,5220,5220,5220,0
|
|
20250331,181000,928986565,5220,5220,5220,5220,0
|
|
20250331,180900,928986565,5220,5220,5220,5220,0
|
|
20250331,180800,928986565,5220,5220,5220,5220,0
|
|
20250331,180700,928986565,5220,5220,5220,5220,0
|
|
20250331,180600,928986565,5220,5220,5220,5220,0
|
|
20250331,180500,928986565,5220,5220,5220,5220,0
|
|
20250331,180400,928986565,5220,5220,5220,5220,0
|
|
20250331,180300,928986565,5220,5220,5220,5220,0
|
|
20250331,180200,928986565,5220,5220,5220,5220,0
|
|
20250331,180100,928986565,5220,5220,5220,5220,0
|
|
20250331,180000,928986565,5220,5220,5220,5220,0
|
|
20250331,175900,928986565,5220,5220,5220,5220,0
|
|
20250331,175800,928986565,5220,5220,5220,5220,0
|
|
20250331,175700,928986565,5220,5220,5220,5220,3868
|
|
20250331,175600,928986565,5220,5220,5220,5220,0
|
|
20250331,175500,928986565,5220,5220,5220,5220,0
|
|
20250331,175400,928986565,5220,5220,5220,5220,0
|
|
20250331,175300,928986565,5220,5220,5220,5220,0
|
|
20250331,175200,928986565,5220,5220,5220,5220,0
|
|
20250331,175100,928986565,5220,5220,5220,5220,0
|
|
20250331,175000,928986565,5220,5220,5220,5220,0
|
|
20250331,174900,928986565,5220,5220,5220,5220,0
|
|
20250331,174800,928986565,5220,5220,5220,5220,0
|
|
20250331,174700,928986565,5220,5220,5220,5220,0
|
|
20250331,174600,928986565,5220,5220,5220,5220,0
|
|
20250331,174500,928986565,5220,5220,5220,5220,0
|
|
20250331,174400,928986565,5220,5220,5220,5220,0
|
|
20250331,174300,928986565,5220,5220,5220,5220,0
|
|
20250331,174200,928986565,5220,5220,5220,5220,0
|
|
20250331,174100,928986565,5220,5220,5220,5220,0
|
|
20250331,174000,928986565,5220,5220,5220,5220,0
|
|
20250331,173900,928986565,5220,5220,5220,5220,0
|
|
20250331,173800,928986565,5220,5220,5220,5220,0
|
|
20250331,173700,928986565,5220,5220,5220,5220,0
|
|
20250331,173600,928986565,5220,5220,5220,5220,0
|
|
20250331,173500,928986565,5220,5220,5220,5220,0
|
|
20250331,173400,928986565,5220,5220,5220,5220,0
|
|
20250331,173300,928986565,5220,5220,5220,5220,0
|
|
20250331,173200,928986565,5220,5220,5220,5220,0
|
|
20250331,173100,928986565,5220,5220,5220,5220,0
|
|
20250331,173000,928986565,5220,5220,5220,5220,0
|
|
20250331,172900,928986565,5220,5220,5220,5220,0
|
|
20250331,172800,928986565,5220,5220,5220,5220,0
|
|
20250331,172700,928986565,5220,5220,5220,5220,3868
|
|
20250331,172600,928986565,5220,5220,5220,5220,0
|
|
20250331,172500,928986565,5220,5220,5220,5220,0
|
|
20250331,172400,928986565,5220,5220,5220,5220,0
|
|
20250331,172300,928986565,5220,5220,5220,5220,0
|
|
20250331,172200,928986565,5220,5220,5220,5220,0
|
|
20250331,172100,928986565,5220,5220,5220,5220,0
|
|
20250331,172000,928986565,5220,5220,5220,5220,0
|
|
20250331,171900,928986565,5220,5220,5220,5220,0
|
|
20250331,171800,928986565,5220,5220,5220,5220,0
|
|
20250331,171700,928986565,5220,5220,5220,5220,0
|
|
20250331,171600,928986565,5220,5220,5220,5220,0
|
|
20250331,171500,928986565,5220,5220,5220,5220,0
|
|
20250331,171400,928986565,5220,5220,5220,5220,0
|
|
20250331,171300,928986565,5220,5220,5220,5220,0
|
|
20250331,171200,928986565,5220,5220,5220,5220,0
|
|
20250331,171100,928986565,5220,5220,5220,5220,0
|
|
20250331,171000,928986565,5220,5220,5220,5220,0
|
|
20250331,170900,928986565,5220,5220,5220,5220,0
|
|
20250331,170800,928986565,5220,5220,5220,5220,0
|
|
20250331,170700,928986565,5220,5220,5220,5220,0
|
|
20250331,170600,928986565,5220,5220,5220,5220,0
|
|
20250331,170500,928986565,5220,5220,5220,5220,0
|
|
20250331,170400,928986565,5220,5220,5220,5220,0
|
|
20250331,170300,928986565,5220,5220,5220,5220,0
|
|
20250331,170200,928986565,5220,5220,5220,5220,0
|
|
20250331,170100,928986565,5220,5220,5220,5220,0
|
|
20250331,170000,928986565,5220,5220,5220,5220,0
|
|
20250331,165900,928986565,5220,5220,5220,5220,0
|
|
20250331,165800,928986565,5220,5220,5220,5220,0
|
|
20250331,165700,928986565,5220,5220,5220,5220,3868
|
|
20250331,165600,928986565,5220,5220,5220,5220,0
|
|
20250331,165500,928986565,5220,5220,5220,5220,0
|
|
20250331,165400,928986565,5220,5220,5220,5220,0
|
|
20250331,165300,928986565,5220,5220,5220,5220,0
|
|
20250331,165200,928986565,5220,5220,5220,5220,0
|
|
20250331,165100,928986565,5220,5220,5220,5220,0
|
|
20250331,165000,928986565,5220,5220,5220,5220,0
|
|
20250331,164900,928986565,5220,5220,5220,5220,0
|
|
20250331,164800,928986565,5220,5220,5220,5220,0
|
|
20250331,164700,928986565,5220,5220,5220,5220,0
|
|
20250331,164600,928986565,5220,5220,5220,5220,0
|
|
20250331,164500,928986565,5220,5220,5220,5220,0
|
|
20250331,164400,928986565,5220,5220,5220,5220,0
|
|
20250331,164300,928986565,5220,5220,5220,5220,0
|
|
20250331,164200,928986565,5220,5220,5220,5220,0
|
|
20250331,164100,928986565,5220,5220,5220,5220,0
|
|
20250331,164000,928986565,5220,5220,5220,5220,0
|
|
20250331,163900,928986565,5220,5220,5220,5220,0
|
|
20250331,163800,928986565,5220,5220,5220,5220,0
|
|
20250331,163700,928986565,5220,5220,5220,5220,0
|
|
20250331,163600,928986565,5220,5220,5220,5220,0
|
|
20250331,163500,928986565,5220,5220,5220,5220,0
|
|
20250331,163400,928986565,5220,5220,5220,5220,0
|
|
20250331,163300,928986565,5220,5220,5220,5220,0
|
|
20250331,163200,928986565,5220,5220,5220,5220,0
|
|
20250331,163100,928986565,5220,5220,5220,5220,0
|
|
20250331,163000,928986565,5220,5220,5220,5220,0
|
|
20250331,162900,928986565,5220,5220,5220,5220,0
|
|
20250331,162800,928986565,5220,5220,5220,5220,0
|
|
20250331,162700,928986565,5220,5220,5220,5220,3868
|
|
20250331,162600,928986565,5220,5220,5220,5220,0
|
|
20250331,162500,928986565,5220,5220,5220,5220,0
|
|
20250331,162400,928986565,5220,5220,5220,5220,0
|
|
20250331,162300,928986565,5220,5220,5220,5220,0
|
|
20250331,162200,928986565,5220,5220,5220,5220,0
|
|
20250331,162100,928986565,5220,5220,5220,5220,0
|
|
20250331,162000,928986565,5220,5220,5220,5220,0
|
|
20250331,161900,928986565,5220,5220,5220,5220,0
|
|
20250331,161800,928986565,5220,5220,5220,5220,0
|
|
20250331,161700,928986565,5220,5220,5220,5220,0
|
|
20250331,161600,928986565,5220,5220,5220,5220,0
|
|
20250331,161500,928986565,5220,5220,5220,5220,0
|
|
20250331,161400,928986565,5220,5220,5220,5220,0
|
|
20250331,161300,928986565,5220,5220,5220,5220,0
|
|
20250331,161200,928986565,5220,5220,5220,5220,0
|
|
20250331,161100,928986565,5220,5220,5220,5220,0
|
|
20250331,161000,928986565,5220,5220,5220,5220,0
|
|
20250331,160900,928986565,5220,5220,5220,5220,0
|
|
20250331,160800,928986565,5220,5220,5220,5220,0
|
|
20250331,160700,928986565,5220,5220,5220,5220,0
|
|
20250331,160600,928986565,5220,5220,5220,5220,0
|
|
20250331,160500,928986565,5220,5220,5220,5220,0
|
|
20250331,160400,928986565,5220,5220,5220,5220,0
|
|
20250331,160300,928986565,5220,5220,5220,5220,0
|
|
20250331,160200,928986565,5220,5220,5220,5220,0
|
|
20250331,160100,928986565,5220,5220,5220,5220,0
|
|
20250331,160000,928986565,5220,5220,5220,5220,0
|
|
20250331,155900,928986565,5220,5220,5220,5220,0
|
|
20250331,155800,928986565,5220,5220,5220,5220,0
|
|
20250331,155700,928986565,5220,5220,5220,5220,3868
|
|
20250331,155600,928986565,5220,5220,5220,5220,0
|
|
20250331,155500,928986565,5220,5220,5220,5220,0
|
|
20250331,155400,928986565,5220,5220,5220,5220,0
|
|
20250331,155300,928986565,5220,5220,5220,5220,0
|
|
20250331,155200,928986565,5220,5220,5220,5220,0
|
|
20250331,155100,928986565,5220,5220,5220,5220,0
|
|
20250331,155000,928986565,5220,5220,5220,5220,0
|
|
20250331,154900,928986565,5220,5220,5220,5220,0
|
|
20250331,154800,928986565,5220,5220,5220,5220,0
|
|
20250331,154700,928986565,5220,5220,5220,5220,0
|
|
20250331,154600,928986565,5220,5220,5220,5220,0
|
|
20250331,154500,928986565,5220,5220,5220,5220,0
|
|
20250331,154400,928986565,5220,5220,5220,5220,0
|
|
20250331,154300,928986565,5220,5220,5220,5220,0
|
|
20250331,154200,928986565,5220,5220,5220,5220,0
|
|
20250331,154100,928986565,5220,5220,5220,5220,0
|
|
20250331,154000,928986565,5220,5220,5220,5220,0
|
|
20250331,153900,928986565,5220,5220,5220,5220,0
|
|
20250331,153800,928986565,5220,5220,5220,5220,0
|
|
20250331,153700,928986565,5220,5220,5220,5220,0
|
|
20250331,153600,928986565,5220,5220,5220,5220,0
|
|
20250331,153500,928986565,5220,5220,5220,5220,0
|
|
20250331,153400,928986565,5220,5220,5220,5220,0
|
|
20250331,153300,928986565,5220,5220,5220,5220,0
|
|
20250331,153200,928986565,5220,5220,5220,5220,0
|
|
20250331,153100,928986565,5220,5220,5220,5220,0
|
|
20250331,153000,928986565,5220,5220,5220,5220,3868
|
|
20250331,152900,908795605,5210,5210,5210,5210,0
|
|
20250331,152800,908795605,5210,5210,5210,5210,0
|
|
20250331,152700,908795605,5210,5210,5210,5210,0
|
|
20250331,152600,908795605,5210,5210,5210,5210,0
|
|
20250331,152500,908795605,5210,5210,5210,5210,0
|
|
20250331,152400,908795605,5210,5210,5210,5210,0
|
|
20250331,152300,908795605,5210,5210,5210,5210,0
|
|
20250331,152200,908795605,5210,5210,5210,5210,0
|
|
20250331,152100,908795605,5210,5210,5210,5210,0
|
|
20250331,152000,908795605,5210,5210,5210,5210,0
|
|
20250331,151900,908795605,5210,5210,5250,5210,337
|
|
20250331,151800,907033115,5230,5230,5230,5230,23
|
|
20250331,151700,906912825,5230,5220,5230,5220,1005
|
|
20250331,151600,901664485,5220,5220,5220,5210,1213
|
|
20250331,151500,895333185,5220,5220,5220,5220,5
|
|
20250331,151400,895307085,5220,5210,5220,5210,62
|
|
20250331,151300,894984055,5210,5210,5220,5210,298
|
|
20250331,151200,893428875,5220,5210,5220,5190,84
|
|
20250331,151100,892991355,5220,5220,5220,5210,39
|
|
20250331,151000,892787805,5220,5220,5220,5220,0
|
|
20250331,150900,892787805,5220,5210,5220,5210,33
|
|
20250331,150800,892615865,5220,5190,5220,5190,1704
|
|
20250331,150700,883738025,5210,5210,5220,5190,1571
|
|
20250331,150600,875561705,5210,5210,5210,5210,60
|
|
20250331,150500,875249105,5230,5230,5230,5230,16
|
|
20250331,150400,875165425,5240,5240,5240,5240,0
|
|
20250331,150300,875165425,5240,5220,5240,5210,112
|
|
20250331,150200,874580545,5250,5250,5250,5250,4
|
|
20250331,150100,874559545,5250,5220,5250,5220,669
|
|
20250331,150000,871067245,5220,5200,5220,5200,179
|
|
20250331,145900,870136385,5200,5180,5220,5180,520
|
|
20250331,145800,867433685,5180,5190,5200,5180,255
|
|
20250331,145700,866111045,5180,5180,5190,5180,721
|
|
20250331,145600,862370905,5190,5190,5190,5190,478
|
|
20250331,145500,859890085,5200,5180,5200,5180,852
|
|
20250331,145400,855467955,5180,5190,5200,5180,489
|
|
20250331,145300,852930815,5180,5190,5200,5180,397
|
|
20250331,145200,850870825,5200,5180,5210,5180,956
|
|
20250331,145100,845910015,5190,5190,5190,5180,596
|
|
20250331,145000,842818785,5190,5200,5200,5190,424
|
|
20250331,144900,840615895,5210,5190,5210,5190,465
|
|
20250331,144800,838198665,5210,5200,5210,5200,1162
|
|
20250331,144700,832156225,5190,5190,5210,5190,505
|
|
20250331,144600,829531475,5190,5190,5210,5190,1592
|
|
20250331,144500,821260935,5210,5200,5220,5190,287
|
|
20250331,144400,819768865,5200,5200,5210,5190,562
|
|
20250331,144300,816846925,5190,5190,5200,5180,2826
|
|
20250331,144200,802155705,5180,5190,5210,5180,810
|
|
20250331,144100,797948365,5180,5180,5190,5180,475
|
|
20250331,144000,795486165,5190,5180,5190,5180,830
|
|
20250331,143900,791184735,5180,5210,5210,5180,581
|
|
20250331,143800,788174775,5190,5180,5190,5170,941
|
|
20250331,143700,783298595,5190,5180,5210,5180,1460
|
|
20250331,143600,775734465,5190,5170,5190,5170,1330
|
|
20250331,143500,768844145,5180,5180,5180,5170,605
|
|
20250331,143400,765713815,5170,5170,5190,5170,510
|
|
20250331,143300,763076025,5160,5160,5190,5160,1794
|
|
20250331,143200,753784735,5170,5170,5180,5160,1708
|
|
20250331,143100,744955035,5170,5180,5190,5170,1480
|
|
20250331,143000,737289145,5180,5180,5200,5180,706
|
|
20250331,142900,733629605,5180,5190,5190,5180,2415
|
|
20250331,142800,721103595,5190,5190,5200,5190,632
|
|
20250331,142700,717822955,5200,5190,5200,5180,1126
|
|
20250331,142600,711978825,5180,5190,5200,5180,3459
|
|
20250331,142500,694038555,5190,5210,5210,5190,342
|
|
20250331,142400,692263005,5200,5200,5210,5190,539
|
|
20250331,142300,689462965,5200,5200,5220,5190,621
|
|
20250331,142200,686234895,5190,5200,5210,5190,546
|
|
20250331,142100,683397505,5210,5200,5220,5190,1375
|
|
20250331,142000,676232355,5200,5200,5210,5190,797
|
|
20250331,141900,672089935,5210,5200,5210,5190,3210
|
|
20250331,141800,655393285,5200,5200,5210,5200,2087
|
|
20250331,141700,644535335,5200,5210,5210,5200,923
|
|
20250331,141600,639733585,5210,5210,5210,5210,957
|
|
20250331,141500,634747615,5220,5220,5230,5210,4036
|
|
20250331,141400,613686485,5230,5230,5230,5220,862
|
|
20250331,141300,609186805,5220,5220,5250,5220,1037
|
|
20250331,141200,603767575,5220,5230,5240,5220,375
|
|
20250331,141100,601809015,5220,5230,5240,5220,340
|
|
20250331,141000,600031115,5230,5240,5260,5230,228
|
|
20250331,140900,598838365,5230,5240,5240,5230,1101
|
|
20250331,140800,593075085,5240,5230,5250,5230,257
|
|
20250331,140700,591728875,5230,5240,5250,5230,157
|
|
20250331,140600,590907225,5250,5250,5260,5220,833
|
|
20250331,140500,586550085,5230,5260,5260,5230,2951
|
|
20250331,140400,571075345,5250,5250,5260,5250,61
|
|
20250331,140300,570755085,5250,5250,5250,5250,400
|
|
20250331,140200,568655085,5260,5250,5260,5250,58
|
|
20250331,140100,568350575,5270,5270,5270,5270,0
|
|
20250331,140000,568350575,5270,5270,5270,5270,0
|
|
20250331,135900,568350575,5270,5270,5270,5250,3
|
|
20250331,135800,568334785,5250,5260,5260,5250,292
|
|
20250331,135700,566801765,5270,5270,5270,5270,0
|
|
20250331,135600,566801765,5270,5270,5270,5270,1
|
|
20250331,135500,566796495,5270,5270,5270,5270,0
|
|
20250331,135400,566796495,5270,5270,5270,5270,17
|
|
20250331,135300,566706905,5270,5270,5270,5270,0
|
|
20250331,135200,566706905,5270,5270,5270,5270,100
|
|
20250331,135100,566179905,5270,5270,5270,5270,200
|
|
20250331,135000,565125905,5270,5270,5270,5270,1
|
|
20250331,134900,565120635,5270,5270,5270,5270,0
|
|
20250331,134800,565120635,5270,5250,5270,5250,1048
|
|
20250331,134700,559618595,5260,5260,5260,5260,39
|
|
20250331,134600,559413455,5270,5270,5270,5270,0
|
|
20250331,134500,559413455,5270,5270,5270,5270,0
|
|
20250331,134400,559413455,5270,5270,5270,5270,10
|
|
20250331,134300,559360755,5270,5270,5270,5270,0
|
|
20250331,134200,559360755,5270,5270,5270,5270,0
|
|
20250331,134100,559360755,5270,5270,5270,5250,3
|
|
20250331,134000,559344965,5260,5260,5260,5260,210
|
|
20250331,133900,558240365,5270,5270,5270,5270,0
|
|
20250331,133800,558240365,5270,5270,5270,5270,1899
|
|
20250331,133700,548232635,5270,5270,5270,5270,0
|
|
20250331,133600,548232635,5270,5270,5270,5270,0
|
|
20250331,133500,548232635,5270,5270,5270,5270,0
|
|
20250331,133400,548232635,5270,5270,5270,5270,1
|
|
20250331,133300,548227365,5250,5250,5250,5250,192
|
|
20250331,133200,547219365,5270,5270,5270,5270,10
|
|
20250331,133100,547166665,5270,5270,5270,5270,0
|
|
20250331,133000,547166665,5270,5250,5270,5250,3
|
|
20250331,132900,547150895,5250,5250,5250,5250,101
|
|
20250331,132800,546620645,5270,5260,5270,5250,1017
|
|
20250331,132700,541280105,5260,5260,5260,5260,344
|
|
20250331,132600,539470665,5280,5280,5280,5280,0
|
|
20250331,132500,539470665,5280,5280,5280,5280,0
|
|
20250331,132400,539470665,5280,5280,5280,5280,0
|
|
20250331,132300,539470665,5280,5280,5280,5280,0
|
|
20250331,132200,539470665,5280,5260,5280,5260,286
|
|
20250331,132100,537966265,5280,5270,5280,5270,1373
|
|
20250331,132000,530730545,5270,5270,5270,5270,0
|
|
20250331,131900,530730545,5270,5260,5270,5250,3298
|
|
20250331,131800,513415685,5280,5280,5280,5280,1
|
|
20250331,131700,513410405,5260,5280,5280,5260,707
|
|
20250331,131600,509691445,5280,5280,5280,5280,0
|
|
20250331,131500,509691445,5280,5260,5280,5260,1999
|
|
20250331,131400,499176685,5270,5270,5280,5270,361
|
|
20250331,131300,497274205,5280,5270,5280,5260,1991
|
|
20250331,131200,486783065,5270,5260,5270,5260,1281
|
|
20250331,131100,480042195,5270,5270,5270,5270,648
|
|
20250331,131000,476627235,5290,5290,5290,5290,4
|
|
20250331,130900,476606075,5290,5290,5290,5290,1
|
|
20250331,130800,476600785,5270,5280,5280,5270,11
|
|
20250331,130700,476542775,5290,5290,5290,5290,1
|
|
20250331,130600,476537485,5300,5300,5300,5300,0
|
|
20250331,130500,476537485,5300,5270,5300,5270,1803
|
|
20250331,130400,467035645,5280,5280,5280,5280,183
|
|
20250331,130300,466069405,5280,5280,5280,5280,1
|
|
20250331,130200,466064125,5300,5300,5300,5300,18
|
|
20250331,130100,465968725,5280,5280,5280,5280,849
|
|
20250331,130000,461486005,5300,5300,5300,5300,0
|
|
20250331,125900,461486005,5300,5300,5300,5300,0
|
|
20250331,125800,461486005,5300,5300,5300,5300,0
|
|
20250331,125700,461486005,5300,5310,5310,5290,600
|
|
20250331,125600,458311395,5310,5310,5310,5310,51
|
|
20250331,125500,458040585,5310,5310,5310,5310,0
|
|
20250331,125400,458040585,5310,5310,5310,5310,0
|
|
20250331,125300,458040585,5310,5310,5310,5310,0
|
|
20250331,125200,458040585,5310,5310,5310,5310,0
|
|
20250331,125100,458040585,5310,5310,5310,5310,1
|
|
20250331,125000,458035275,5310,5300,5310,5300,66
|
|
20250331,124900,457685465,5290,5290,5290,5290,98
|
|
20250331,124800,457167045,5300,5300,5300,5300,0
|
|
20250331,124700,457167045,5300,5300,5300,5300,1
|
|
20250331,124600,457161745,5290,5290,5290,5290,0
|
|
20250331,124500,457161745,5290,5280,5290,5280,175
|
|
20250331,124400,456236045,5290,5290,5290,5290,471
|
|
20250331,124300,453744455,5290,5290,5290,5290,0
|
|
20250331,124200,453744455,5290,5290,5290,5290,395
|
|
20250331,124100,451654905,5290,5290,5290,5290,0
|
|
20250331,124000,451654905,5290,5290,5290,5290,54
|
|
20250331,123900,451369245,5290,5290,5310,5290,91
|
|
20250331,123800,450887835,5310,5300,5310,5290,22
|
|
20250331,123700,450771405,5290,5290,5290,5290,11
|
|
20250331,123600,450713215,5290,5290,5290,5290,418
|
|
20250331,123500,448501995,5310,5310,5310,5310,0
|
|
20250331,123400,448501995,5310,5310,5310,5310,0
|
|
20250331,123300,448501995,5310,5310,5310,5310,126
|
|
20250331,123200,447832935,5290,5290,5290,5290,0
|
|
20250331,123100,447832935,5290,5290,5290,5290,0
|
|
20250331,123000,447832935,5290,5290,5290,5290,18
|
|
20250331,122900,447737715,5310,5310,5310,5310,2
|
|
20250331,122800,447727095,5310,5310,5310,5310,0
|
|
20250331,122700,447727095,5310,5310,5310,5310,18
|
|
20250331,122600,447631515,5300,5300,5300,5300,0
|
|
20250331,122500,447631515,5300,5300,5300,5300,201
|
|
20250331,122400,446566215,5290,5290,5300,5290,31
|
|
20250331,122300,446402215,5300,5300,5300,5300,10
|
|
20250331,122200,446349215,5300,5290,5300,5290,21
|
|
20250331,122100,446238115,5300,5300,5300,5300,0
|
|
20250331,122000,446238115,5300,5300,5300,5300,30
|
|
20250331,121900,446079115,5300,5280,5300,5280,2
|
|
20250331,121800,446068535,5290,5290,5290,5290,362
|
|
20250331,121700,444153555,5280,5280,5280,5280,0
|
|
20250331,121600,444153555,5280,5280,5280,5280,300
|
|
20250331,121500,442569555,5300,5300,5300,5300,1
|
|
20250331,121400,442564255,5300,5290,5300,5280,101
|
|
20250331,121300,442030945,5300,5290,5300,5290,31
|
|
20250331,121200,441866945,5300,5300,5300,5300,0
|
|
20250331,121100,441866945,5300,5300,5300,5300,0
|
|
20250331,121000,441866945,5300,5290,5300,5290,21
|
|
20250331,120900,441755845,5300,5300,5300,5300,0
|
|
20250331,120800,441755845,5300,5300,5300,5300,0
|
|
20250331,120700,441755845,5300,5290,5300,5290,21
|
|
20250331,120600,441644745,5300,5300,5300,5300,58
|
|
20250331,120500,441337345,5320,5320,5320,5320,0
|
|
20250331,120400,441337345,5320,5320,5320,5320,0
|
|
20250331,120300,441337345,5320,5320,5320,5320,0
|
|
20250331,120200,441337345,5320,5320,5320,5320,0
|
|
20250331,120100,441337345,5320,5320,5320,5320,0
|
|
20250331,120000,441337345,5320,5320,5320,5320,0
|
|
20250331,115900,441337345,5320,5320,5320,5320,0
|
|
20250331,115800,441337345,5320,5320,5320,5320,0
|
|
20250331,115700,441337345,5320,5320,5320,5320,0
|
|
20250331,115600,441337345,5320,5290,5320,5290,2
|
|
20250331,115500,441326735,5290,5290,5290,5290,2
|
|
20250331,115400,441316155,5320,5320,5320,5320,0
|
|
20250331,115300,441316155,5320,5310,5320,5280,3
|
|
20250331,115200,441300245,5320,5320,5320,5320,12
|
|
20250331,115100,441236405,5320,5320,5320,5320,1
|
|
20250331,115000,441231085,5320,5320,5320,5320,0
|
|
20250331,114900,441231085,5320,5320,5320,5320,0
|
|
20250331,114800,441231085,5320,5310,5320,5310,596
|
|
20250331,114700,438066265,5280,5280,5280,5280,108
|
|
20250331,114600,437496025,5280,5280,5280,5280,0
|
|
20250331,114500,437496025,5280,5310,5310,5280,610
|
|
20250331,114400,434257015,5310,5310,5310,5310,0
|
|
20250331,114300,434257015,5310,5310,5310,5310,0
|
|
20250331,114200,434257015,5310,5310,5310,5310,0
|
|
20250331,114100,434257015,5310,5310,5310,5310,1
|
|
20250331,114000,434251705,5320,5320,5320,5320,0
|
|
20250331,113900,434251705,5320,5320,5320,5280,321
|
|
20250331,113800,432555985,5320,5320,5320,5320,0
|
|
20250331,113700,432555985,5320,5320,5320,5320,300
|
|
20250331,113600,430959985,5320,5320,5320,5320,0
|
|
20250331,113500,430959985,5320,5320,5320,5320,0
|
|
20250331,113400,430959985,5320,5320,5320,5320,0
|
|
20250331,113300,430959985,5320,5280,5320,5280,2
|
|
20250331,113200,430949385,5320,5320,5320,5320,0
|
|
20250331,113100,430949385,5320,5320,5320,5320,0
|
|
20250331,113000,430949385,5320,5320,5320,5320,1
|
|
20250331,112900,430944065,5320,5310,5320,5310,40
|
|
20250331,112800,430731405,5290,5290,5290,5290,2083
|
|
20250331,112700,419712335,5290,5290,5290,5290,1
|
|
20250331,112600,419707045,5280,5280,5280,5280,0
|
|
20250331,112500,419707045,5280,5280,5280,5280,200
|
|
20250331,112400,418651045,5290,5290,5290,5290,100
|
|
20250331,112300,418122045,5290,5280,5290,5280,1060
|
|
20250331,112200,412522455,5280,5280,5280,5280,300
|
|
20250331,112100,410938455,5280,5280,5280,5280,289
|
|
20250331,112000,409412535,5280,5280,5280,5280,1
|
|
20250331,111900,409407255,5320,5320,5320,5320,0
|
|
20250331,111800,409407255,5320,5280,5320,5280,2
|
|
20250331,111700,409396655,5320,5320,5320,5320,1
|
|
20250331,111600,409391335,5280,5280,5280,5280,300
|
|
20250331,111500,407807335,5310,5290,5310,5280,1404
|
|
20250331,111400,400382085,5290,5290,5290,5290,4
|
|
20250331,111300,400360925,5290,5300,5300,5290,300
|
|
20250331,111200,398773875,5290,5290,5290,5290,2
|
|
20250331,111100,398763295,5290,5300,5300,5290,500
|
|
20250331,111000,396118035,5310,5310,5310,5310,0
|
|
20250331,110900,396118035,5310,5310,5310,5310,14
|
|
20250331,110800,396043695,5300,5300,5300,5300,0
|
|
20250331,110700,396043695,5300,5300,5300,5300,146
|
|
20250331,110600,395269895,5300,5300,5300,5300,100
|
|
20250331,110500,394739895,5310,5310,5310,5310,900
|
|
20250331,110400,389960895,5300,5300,5300,5300,7
|
|
20250331,110300,389923795,5310,5310,5310,5310,5
|
|
20250331,110200,389897245,5310,5310,5310,5310,1
|
|
20250331,110100,389891935,5300,5300,5300,5300,400
|
|
20250331,110000,387771935,5320,5320,5320,5320,40
|
|
20250331,105900,387559135,5330,5330,5330,5330,0
|
|
20250331,105800,387559135,5330,5330,5330,5330,0
|
|
20250331,105700,387559135,5330,5330,5330,5330,0
|
|
20250331,105600,387559135,5330,5330,5330,5330,0
|
|
20250331,105500,387559135,5330,5330,5330,5290,3
|
|
20250331,105400,387543185,5320,5320,5320,5320,585
|
|
20250331,105300,384430985,5320,5320,5320,5320,0
|
|
20250331,105200,384430985,5320,5320,5320,5290,3
|
|
20250331,105100,384415055,5290,5310,5310,5280,2044
|
|
20250331,105000,373595545,5310,5310,5310,5310,340
|
|
20250331,104900,371790145,5310,5310,5310,5310,27
|
|
20250331,104800,371646775,5310,5310,5310,5310,0
|
|
20250331,104700,371646775,5310,5310,5310,5310,0
|
|
20250331,104600,371646775,5310,5310,5310,5310,1
|
|
20250331,104500,371641465,5320,5320,5320,5320,110
|
|
20250331,104400,371056265,5320,5320,5320,5320,20
|
|
20250331,104300,370949865,5320,5320,5320,5320,0
|
|
20250331,104200,370949865,5320,5320,5320,5320,135
|
|
20250331,104100,370231665,5320,5340,5340,5320,19
|
|
20250331,104000,370130245,5340,5340,5340,5340,94
|
|
20250331,103900,369628285,5340,5340,5340,5340,2
|
|
20250331,103800,369617605,5310,5310,5310,5310,273
|
|
20250331,103700,368167975,5310,5320,5340,5310,512
|
|
20250331,103600,365446115,5320,5320,5320,5320,0
|
|
20250331,103500,365446115,5320,5330,5330,5320,500
|
|
20250331,103400,362783005,5330,5330,5330,5330,100
|
|
20250331,103300,362250005,5330,5330,5330,5330,67
|
|
20250331,103200,361892895,5330,5330,5330,5330,30
|
|
20250331,103100,361732995,5340,5340,5360,5330,228
|
|
20250331,103000,360515465,5340,5350,5360,5340,435
|
|
20250331,102900,358187225,5340,5340,5340,5340,27
|
|
20250331,102800,358043045,5350,5350,5350,5350,0
|
|
20250331,102700,358043045,5350,5350,5350,5350,0
|
|
20250331,102600,358043045,5350,5350,5350,5350,1
|
|
20250331,102500,358037695,5350,5350,5350,5350,0
|
|
20250331,102400,358037695,5350,5350,5350,5350,0
|
|
20250331,102300,358037695,5350,5350,5350,5350,0
|
|
20250331,102200,358037695,5350,5350,5350,5350,200
|
|
20250331,102100,356967695,5320,5340,5340,5320,488
|
|
20250331,102000,354362515,5360,5360,5360,5360,0
|
|
20250331,101900,354362515,5360,5360,5360,5360,0
|
|
20250331,101800,354362515,5360,5320,5360,5320,550
|
|
20250331,101700,351425715,5320,5320,5320,5320,0
|
|
20250331,101600,351425715,5320,5330,5330,5320,224
|
|
20250331,101500,350232795,5330,5330,5340,5330,237
|
|
20250331,101400,348969535,5330,5330,5330,5330,100
|
|
20250331,101300,348436535,5320,5320,5320,5320,0
|
|
20250331,101200,348436535,5320,5320,5320,5320,111
|
|
20250331,101100,347846015,5320,5320,5320,5320,556
|
|
20250331,101000,344888095,5320,5320,5320,5320,1
|
|
20250331,100900,344882775,5310,5310,5320,5310,606
|
|
20250331,100800,341662915,5320,5320,5320,5320,0
|
|
20250331,100700,341662915,5320,5320,5320,5320,1
|
|
20250331,100600,341657595,5320,5320,5320,5320,14
|
|
20250331,100500,341583115,5320,5320,5320,5320,0
|
|
20250331,100400,341583115,5320,5310,5320,5310,135
|
|
20250331,100300,340866195,5310,5300,5310,5300,2569
|
|
20250331,100200,327249395,5300,5300,5300,5300,0
|
|
20250331,100100,327249395,5300,5300,5300,5300,15
|
|
20250331,100000,327169895,5290,5290,5290,5290,15
|
|
20250331,095900,327090545,5300,5300,5300,5295,176
|
|
20250331,095800,326157770,5300,5290,5300,5290,176
|
|
20250331,095700,325225310,5290,5290,5290,5290,5
|
|
20250331,095600,325198860,5290,5300,5300,5290,2
|
|
20250331,095500,325188270,5280,5300,5300,5280,701
|
|
20250331,095400,321486860,5290,5290,5290,5290,200
|
|
20250331,095300,320428860,5290,5300,5300,5290,11
|
|
20250331,095200,320370660,5290,5270,5290,5270,595
|
|
20250331,095100,317223210,5270,5280,5280,5270,50
|
|
20250331,095000,316959600,5300,5300,5300,5300,10
|
|
20250331,094900,316906600,5280,5260,5280,5260,922
|
|
20250331,094800,312038460,5290,5290,5290,5290,2
|
|
20250331,094700,312027880,5270,5270,5270,5270,201
|
|
20250331,094600,310968610,5310,5290,5310,5260,201
|
|
20250331,094500,309907220,5320,5310,5320,5300,3667
|
|
20250331,094400,290400980,5300,5300,5300,5300,520
|
|
20250331,094300,287644980,5300,5300,5300,5300,0
|
|
20250331,094200,287644980,5300,5290,5300,5290,511
|
|
20250331,094100,284936790,5300,5290,5300,5290,300
|
|
20250331,094000,283349540,5280,5240,5280,5240,224
|
|
20250331,093900,282166940,5240,5250,5260,5240,937
|
|
20250331,093800,277247390,5260,5260,5260,5260,269
|
|
20250331,093700,275832450,5270,5270,5270,5270,0
|
|
20250331,093600,275832450,5270,5270,5270,5270,63
|
|
20250331,093500,275500440,5280,5270,5280,5270,238
|
|
20250331,093400,274246130,5260,5260,5260,5250,814
|
|
20250331,093300,269965410,5270,5260,5270,5260,177
|
|
20250331,093200,269034360,5260,5260,5260,5260,29
|
|
20250331,093100,268881820,5260,5270,5270,5260,282
|
|
20250331,093000,267395800,5290,5260,5290,5260,506
|
|
20250331,092900,264727380,5270,5260,5280,5250,438
|
|
20250331,092800,262422010,5260,5270,5270,5260,500
|
|
20250331,092700,259790900,5280,5280,5280,5270,23
|
|
20250331,092600,259669560,5280,5270,5290,5270,67
|
|
20250331,092500,259315770,5290,5280,5290,5260,584
|
|
20250331,092400,256241750,5260,5230,5260,5230,1497
|
|
20250331,092300,248378070,5220,5220,5220,5200,2203
|
|
20250331,092200,236894330,5220,5230,5240,5190,10456
|
|
20250331,092100,182471540,5220,5240,5240,5220,1107
|
|
20250331,092000,176679160,5260,5250,5260,5240,1328
|
|
20250331,091900,169704020,5240,5270,5270,5240,3110
|
|
20250331,091800,153361420,5270,5280,5290,5270,41
|
|
20250331,091700,153144600,5270,5280,5280,5270,702
|
|
20250331,091600,149438050,5270,5270,5270,5270,221
|
|
20250331,091500,148273380,5260,5260,5260,5260,0
|
|
20250331,091400,148273380,5260,5300,5300,5260,2539
|
|
20250331,091300,134886230,5280,5300,5310,5280,731
|
|
20250331,091200,131017080,5300,5320,5340,5300,1730
|
|
20250331,091100,121814980,5300,5320,5320,5270,3753
|
|
20250331,091000,101956400,5320,5300,5320,5290,312
|
|
20250331,090900,100298380,5310,5300,5320,5300,997
|
|
20250331,090800,95005220,5300,5280,5310,5280,1461
|
|
20250331,090700,87269600,5260,5260,5260,5260,201
|
|
20250331,090600,86212340,5250,5260,5260,5250,770
|
|
20250331,090500,82167790,5260,5260,5260,5260,700
|
|
20250331,090400,78485790,5260,5290,5290,5250,4868
|
|
20250331,090300,52857190,5290,5310,5310,5290,1184
|
|
20250331,090200,46582260,5340,5310,5340,5300,1088
|
|
20250331,090100,40807650,5300,5360,5360,5300,3594
|
|
20250331,090000,21653660,5430,5360,5450,5340,4040
|