661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,195800,529942360,8770,8770,8770,8770,2257
|
|
20250331,195700,529942360,8770,8770,8770,8770,0
|
|
20250331,195600,529942360,8770,8770,8770,8770,0
|
|
20250331,195500,529942360,8770,8770,8770,8770,0
|
|
20250331,195400,529942360,8770,8770,8770,8770,0
|
|
20250331,195300,529942360,8770,8770,8770,8770,0
|
|
20250331,195200,529942360,8770,8770,8770,8770,0
|
|
20250331,195100,529942360,8770,8770,8770,8770,0
|
|
20250331,195000,529942360,8770,8770,8770,8770,0
|
|
20250331,194900,529942360,8770,8770,8770,8770,0
|
|
20250331,194800,529942360,8770,8770,8770,8770,0
|
|
20250331,194700,529942360,8770,8770,8770,8770,0
|
|
20250331,194600,529942360,8770,8770,8770,8770,0
|
|
20250331,194500,529942360,8770,8770,8770,8770,0
|
|
20250331,194400,529942360,8770,8770,8770,8770,0
|
|
20250331,194300,529942360,8770,8770,8770,8770,0
|
|
20250331,194200,529942360,8770,8770,8770,8770,0
|
|
20250331,194100,529942360,8770,8770,8770,8770,0
|
|
20250331,194000,529942360,8770,8770,8770,8770,0
|
|
20250331,193900,529942360,8770,8770,8770,8770,0
|
|
20250331,193800,529942360,8770,8770,8770,8770,0
|
|
20250331,193700,529942360,8770,8770,8770,8770,0
|
|
20250331,193600,529942360,8770,8770,8770,8770,0
|
|
20250331,193500,529942360,8770,8770,8770,8770,0
|
|
20250331,193400,529942360,8770,8770,8770,8770,0
|
|
20250331,193300,529942360,8770,8770,8770,8770,0
|
|
20250331,193200,529942360,8770,8770,8770,8770,0
|
|
20250331,193100,529942360,8770,8770,8770,8770,0
|
|
20250331,193000,529942360,8770,8770,8770,8770,0
|
|
20250331,192900,529942360,8770,8770,8770,8770,0
|
|
20250331,192800,529942360,8770,8770,8770,8770,2257
|
|
20250331,192700,529942360,8770,8770,8770,8770,0
|
|
20250331,192600,529942360,8770,8770,8770,8770,0
|
|
20250331,192500,529942360,8770,8770,8770,8770,0
|
|
20250331,192400,529942360,8770,8770,8770,8770,0
|
|
20250331,192300,529942360,8770,8770,8770,8770,0
|
|
20250331,192200,529942360,8770,8770,8770,8770,0
|
|
20250331,192100,529942360,8770,8770,8770,8770,0
|
|
20250331,192000,529942360,8770,8770,8770,8770,0
|
|
20250331,191900,529942360,8770,8770,8770,8770,0
|
|
20250331,191800,529942360,8770,8770,8770,8770,0
|
|
20250331,191700,529942360,8770,8770,8770,8770,0
|
|
20250331,191600,529942360,8770,8770,8770,8770,0
|
|
20250331,191500,529942360,8770,8770,8770,8770,0
|
|
20250331,191400,529942360,8770,8770,8770,8770,0
|
|
20250331,191300,529942360,8770,8770,8770,8770,0
|
|
20250331,191200,529942360,8770,8770,8770,8770,0
|
|
20250331,191100,529942360,8770,8770,8770,8770,0
|
|
20250331,191000,529942360,8770,8770,8770,8770,0
|
|
20250331,190900,529942360,8770,8770,8770,8770,0
|
|
20250331,190800,529942360,8770,8770,8770,8770,0
|
|
20250331,190700,529942360,8770,8770,8770,8770,0
|
|
20250331,190600,529942360,8770,8770,8770,8770,0
|
|
20250331,190500,529942360,8770,8770,8770,8770,0
|
|
20250331,190400,529942360,8770,8770,8770,8770,0
|
|
20250331,190300,529942360,8770,8770,8770,8770,0
|
|
20250331,190200,529942360,8770,8770,8770,8770,0
|
|
20250331,190100,529942360,8770,8770,8770,8770,0
|
|
20250331,190000,529942360,8770,8770,8770,8770,0
|
|
20250331,185900,529942360,8770,8770,8770,8770,0
|
|
20250331,185800,529942360,8770,8770,8770,8770,2257
|
|
20250331,185700,529942360,8770,8770,8770,8770,0
|
|
20250331,185600,529942360,8770,8770,8770,8770,0
|
|
20250331,185500,529942360,8770,8770,8770,8770,0
|
|
20250331,185400,529942360,8770,8770,8770,8770,0
|
|
20250331,185300,529942360,8770,8770,8770,8770,0
|
|
20250331,185200,529942360,8770,8770,8770,8770,0
|
|
20250331,185100,529942360,8770,8770,8770,8770,0
|
|
20250331,185000,529942360,8770,8770,8770,8770,0
|
|
20250331,184900,529942360,8770,8770,8770,8770,0
|
|
20250331,184800,529942360,8770,8770,8770,8770,0
|
|
20250331,184700,529942360,8770,8770,8770,8770,0
|
|
20250331,184600,529942360,8770,8770,8770,8770,0
|
|
20250331,184500,529942360,8770,8770,8770,8770,0
|
|
20250331,184400,529942360,8770,8770,8770,8770,0
|
|
20250331,184300,529942360,8770,8770,8770,8770,0
|
|
20250331,184200,529942360,8770,8770,8770,8770,0
|
|
20250331,184100,529942360,8770,8770,8770,8770,0
|
|
20250331,184000,529942360,8770,8770,8770,8770,0
|
|
20250331,183900,529942360,8770,8770,8770,8770,0
|
|
20250331,183800,529942360,8770,8770,8770,8770,0
|
|
20250331,183700,529942360,8770,8770,8770,8770,0
|
|
20250331,183600,529942360,8770,8770,8770,8770,0
|
|
20250331,183500,529942360,8770,8770,8770,8770,0
|
|
20250331,183400,529942360,8770,8770,8770,8770,0
|
|
20250331,183300,529942360,8770,8770,8770,8770,0
|
|
20250331,183200,529942360,8770,8770,8770,8770,0
|
|
20250331,183100,529942360,8770,8770,8770,8770,0
|
|
20250331,183000,529942360,8770,8770,8770,8770,0
|
|
20250331,182900,529942360,8770,8770,8770,8770,0
|
|
20250331,182800,529942360,8770,8770,8770,8770,2257
|
|
20250331,182700,529942360,8770,8770,8770,8770,0
|
|
20250331,182600,529942360,8770,8770,8770,8770,0
|
|
20250331,182500,529942360,8770,8770,8770,8770,0
|
|
20250331,182400,529942360,8770,8770,8770,8770,0
|
|
20250331,182300,529942360,8770,8770,8770,8770,0
|
|
20250331,182200,529942360,8770,8770,8770,8770,0
|
|
20250331,182100,529942360,8770,8770,8770,8770,0
|
|
20250331,182000,529942360,8770,8770,8770,8770,0
|
|
20250331,181900,529942360,8770,8770,8770,8770,0
|
|
20250331,181800,529942360,8770,8770,8770,8770,0
|
|
20250331,181700,529942360,8770,8770,8770,8770,0
|
|
20250331,181600,529942360,8770,8770,8770,8770,0
|
|
20250331,181500,529942360,8770,8770,8770,8770,0
|
|
20250331,181400,529942360,8770,8770,8770,8770,0
|
|
20250331,181300,529942360,8770,8770,8770,8770,0
|
|
20250331,181200,529942360,8770,8770,8770,8770,0
|
|
20250331,181100,529942360,8770,8770,8770,8770,0
|
|
20250331,181000,529942360,8770,8770,8770,8770,0
|
|
20250331,180900,529942360,8770,8770,8770,8770,0
|
|
20250331,180800,529942360,8770,8770,8770,8770,0
|
|
20250331,180700,529942360,8770,8770,8770,8770,0
|
|
20250331,180600,529942360,8770,8770,8770,8770,0
|
|
20250331,180500,529942360,8770,8770,8770,8770,0
|
|
20250331,180400,529942360,8770,8770,8770,8770,0
|
|
20250331,180300,529942360,8770,8770,8770,8770,0
|
|
20250331,180200,529942360,8770,8770,8770,8770,0
|
|
20250331,180100,529942360,8770,8770,8770,8770,0
|
|
20250331,180000,529942360,8770,8770,8770,8770,0
|
|
20250331,175900,529942360,8770,8770,8770,8770,0
|
|
20250331,175800,529942360,8770,8770,8770,8770,2257
|
|
20250331,175700,529942360,8770,8770,8770,8770,0
|
|
20250331,175600,529942360,8770,8770,8770,8770,0
|
|
20250331,175500,529942360,8770,8770,8770,8770,0
|
|
20250331,175400,529942360,8770,8770,8770,8770,0
|
|
20250331,175300,529942360,8770,8770,8770,8770,0
|
|
20250331,175200,529942360,8770,8770,8770,8770,0
|
|
20250331,175100,529942360,8770,8770,8770,8770,0
|
|
20250331,175000,529942360,8770,8770,8770,8770,0
|
|
20250331,174900,529942360,8770,8770,8770,8770,0
|
|
20250331,174800,529942360,8770,8770,8770,8770,0
|
|
20250331,174700,529942360,8770,8770,8770,8770,0
|
|
20250331,174600,529942360,8770,8770,8770,8770,0
|
|
20250331,174500,529942360,8770,8770,8770,8770,0
|
|
20250331,174400,529942360,8770,8770,8770,8770,0
|
|
20250331,174300,529942360,8770,8770,8770,8770,0
|
|
20250331,174200,529942360,8770,8770,8770,8770,0
|
|
20250331,174100,529942360,8770,8770,8770,8770,0
|
|
20250331,174000,529942360,8770,8770,8770,8770,0
|
|
20250331,173900,529942360,8770,8770,8770,8770,0
|
|
20250331,173800,529942360,8770,8770,8770,8770,0
|
|
20250331,173700,529942360,8770,8770,8770,8770,0
|
|
20250331,173600,529942360,8770,8770,8770,8770,0
|
|
20250331,173500,529942360,8770,8770,8770,8770,0
|
|
20250331,173400,529942360,8770,8770,8770,8770,0
|
|
20250331,173300,529942360,8770,8770,8770,8770,0
|
|
20250331,173200,529942360,8770,8770,8770,8770,0
|
|
20250331,173100,529942360,8770,8770,8770,8770,0
|
|
20250331,173000,529942360,8770,8770,8770,8770,0
|
|
20250331,172900,529942360,8770,8770,8770,8770,0
|
|
20250331,172800,529942360,8770,8770,8770,8770,2257
|
|
20250331,172700,529942360,8770,8770,8770,8770,0
|
|
20250331,172600,529942360,8770,8770,8770,8770,0
|
|
20250331,172500,529942360,8770,8770,8770,8770,0
|
|
20250331,172400,529942360,8770,8770,8770,8770,0
|
|
20250331,172300,529942360,8770,8770,8770,8770,0
|
|
20250331,172200,529942360,8770,8770,8770,8770,0
|
|
20250331,172100,529942360,8770,8770,8770,8770,0
|
|
20250331,172000,529942360,8770,8770,8770,8770,0
|
|
20250331,171900,529942360,8770,8770,8770,8770,0
|
|
20250331,171800,529942360,8770,8770,8770,8770,0
|
|
20250331,171700,529942360,8770,8770,8770,8770,0
|
|
20250331,171600,529942360,8770,8770,8770,8770,0
|
|
20250331,171500,529942360,8770,8770,8770,8770,0
|
|
20250331,171400,529942360,8770,8770,8770,8770,0
|
|
20250331,171300,529942360,8770,8770,8770,8770,0
|
|
20250331,171200,529942360,8770,8770,8770,8770,0
|
|
20250331,171100,529942360,8770,8770,8770,8770,0
|
|
20250331,171000,529942360,8770,8770,8770,8770,0
|
|
20250331,170900,529942360,8770,8770,8770,8770,0
|
|
20250331,170800,529942360,8770,8770,8770,8770,0
|
|
20250331,170700,529942360,8770,8770,8770,8770,0
|
|
20250331,170600,529942360,8770,8770,8770,8770,0
|
|
20250331,170500,529942360,8770,8770,8770,8770,0
|
|
20250331,170400,529942360,8770,8770,8770,8770,0
|
|
20250331,170300,529942360,8770,8770,8770,8770,0
|
|
20250331,170200,529942360,8770,8770,8770,8770,0
|
|
20250331,170100,529942360,8770,8770,8770,8770,0
|
|
20250331,170000,529942360,8770,8770,8770,8770,0
|
|
20250331,165900,529942360,8770,8770,8770,8770,0
|
|
20250331,165800,529942360,8770,8770,8770,8770,2257
|
|
20250331,165700,529942360,8770,8770,8770,8770,0
|
|
20250331,165600,529942360,8770,8770,8770,8770,0
|
|
20250331,165500,529942360,8770,8770,8770,8770,0
|
|
20250331,165400,529942360,8770,8770,8770,8770,0
|
|
20250331,165300,529942360,8770,8770,8770,8770,0
|
|
20250331,165200,529942360,8770,8770,8770,8770,0
|
|
20250331,165100,529942360,8770,8770,8770,8770,0
|
|
20250331,165000,529942360,8770,8770,8770,8770,0
|
|
20250331,164900,529942360,8770,8770,8770,8770,0
|
|
20250331,164800,529942360,8770,8770,8770,8770,0
|
|
20250331,164700,529942360,8770,8770,8770,8770,0
|
|
20250331,164600,529942360,8770,8770,8770,8770,0
|
|
20250331,164500,529942360,8770,8770,8770,8770,0
|
|
20250331,164400,529942360,8770,8770,8770,8770,0
|
|
20250331,164300,529942360,8770,8770,8770,8770,0
|
|
20250331,164200,529942360,8770,8770,8770,8770,0
|
|
20250331,164100,529942360,8770,8770,8770,8770,0
|
|
20250331,164000,529942360,8770,8770,8770,8770,0
|
|
20250331,163900,529942360,8770,8770,8770,8770,0
|
|
20250331,163800,529942360,8770,8770,8770,8770,0
|
|
20250331,163700,529942360,8770,8770,8770,8770,0
|
|
20250331,163600,529942360,8770,8770,8770,8770,0
|
|
20250331,163500,529942360,8770,8770,8770,8770,0
|
|
20250331,163400,529942360,8770,8770,8770,8770,0
|
|
20250331,163300,529942360,8770,8770,8770,8770,0
|
|
20250331,163200,529942360,8770,8770,8770,8770,0
|
|
20250331,163100,529942360,8770,8770,8770,8770,0
|
|
20250331,163000,529942360,8770,8770,8770,8770,0
|
|
20250331,162900,529942360,8770,8770,8770,8770,0
|
|
20250331,162800,529942360,8770,8770,8770,8770,2257
|
|
20250331,162700,529942360,8770,8770,8770,8770,0
|
|
20250331,162600,529942360,8770,8770,8770,8770,0
|
|
20250331,162500,529942360,8770,8770,8770,8770,0
|
|
20250331,162400,529942360,8770,8770,8770,8770,0
|
|
20250331,162300,529942360,8770,8770,8770,8770,0
|
|
20250331,162200,529942360,8770,8770,8770,8770,0
|
|
20250331,162100,529942360,8770,8770,8770,8770,0
|
|
20250331,162000,529942360,8770,8770,8770,8770,0
|
|
20250331,161900,529942360,8770,8770,8770,8770,0
|
|
20250331,161800,529942360,8770,8770,8770,8770,0
|
|
20250331,161700,529942360,8770,8770,8770,8770,0
|
|
20250331,161600,529942360,8770,8770,8770,8770,0
|
|
20250331,161500,529942360,8770,8770,8770,8770,0
|
|
20250331,161400,529942360,8770,8770,8770,8770,0
|
|
20250331,161300,529942360,8770,8770,8770,8770,0
|
|
20250331,161200,529942360,8770,8770,8770,8770,0
|
|
20250331,161100,529942360,8770,8770,8770,8770,0
|
|
20250331,161000,529942360,8770,8770,8770,8770,0
|
|
20250331,160900,529942360,8770,8770,8770,8770,0
|
|
20250331,160800,529942360,8770,8770,8770,8770,0
|
|
20250331,160700,529942360,8770,8770,8770,8770,0
|
|
20250331,160600,529942360,8770,8770,8770,8770,0
|
|
20250331,160500,529942360,8770,8770,8770,8770,0
|
|
20250331,160400,529942360,8770,8770,8770,8770,0
|
|
20250331,160300,529942360,8770,8770,8770,8770,0
|
|
20250331,160200,529942360,8770,8770,8770,8770,0
|
|
20250331,160100,529942360,8770,8770,8770,8770,0
|
|
20250331,160000,529942360,8770,8770,8770,8770,0
|
|
20250331,155900,529942360,8770,8770,8770,8770,0
|
|
20250331,155800,529942360,8770,8770,8770,8770,2257
|
|
20250331,155700,529942360,8770,8770,8770,8770,0
|
|
20250331,155600,529942360,8770,8770,8770,8770,0
|
|
20250331,155500,529942360,8770,8770,8770,8770,0
|
|
20250331,155400,529942360,8770,8770,8770,8770,0
|
|
20250331,155300,529942360,8770,8770,8770,8770,0
|
|
20250331,155200,529942360,8770,8770,8770,8770,0
|
|
20250331,155100,529942360,8770,8770,8770,8770,0
|
|
20250331,155000,529942360,8770,8770,8770,8770,0
|
|
20250331,154900,529942360,8770,8770,8770,8770,0
|
|
20250331,154800,529942360,8770,8770,8770,8770,0
|
|
20250331,154700,529942360,8770,8770,8770,8770,0
|
|
20250331,154600,529942360,8770,8770,8770,8770,0
|
|
20250331,154500,529942360,8770,8770,8770,8770,0
|
|
20250331,154400,529942360,8770,8770,8770,8770,0
|
|
20250331,154300,529942360,8770,8770,8770,8770,0
|
|
20250331,154200,529942360,8770,8770,8770,8770,0
|
|
20250331,154100,529942360,8770,8770,8770,8770,0
|
|
20250331,154000,529942360,8770,8770,8770,8770,0
|
|
20250331,153900,529942360,8770,8770,8770,8770,0
|
|
20250331,153800,529942360,8770,8770,8770,8770,0
|
|
20250331,153700,529942360,8770,8770,8770,8770,0
|
|
20250331,153600,529942360,8770,8770,8770,8770,0
|
|
20250331,153500,529942360,8770,8770,8770,8770,0
|
|
20250331,153400,529942360,8770,8770,8770,8770,0
|
|
20250331,153300,529942360,8770,8770,8770,8770,0
|
|
20250331,153200,529942360,8770,8770,8770,8770,0
|
|
20250331,153100,529942360,8770,8770,8770,8770,0
|
|
20250331,153000,529942360,8770,8770,8770,8770,2257
|
|
20250331,152900,510148470,8810,8810,8810,8810,0
|
|
20250331,152800,510148470,8810,8810,8810,8810,0
|
|
20250331,152700,510148470,8810,8810,8810,8810,0
|
|
20250331,152600,510148470,8810,8810,8810,8810,0
|
|
20250331,152500,510148470,8810,8810,8810,8810,0
|
|
20250331,152400,510148470,8810,8810,8810,8810,0
|
|
20250331,152300,510148470,8810,8810,8810,8810,0
|
|
20250331,152200,510148470,8810,8810,8810,8810,0
|
|
20250331,152100,510148470,8810,8810,8810,8810,0
|
|
20250331,152000,510148470,8810,8810,8810,8810,0
|
|
20250331,151900,510148470,8810,8800,8840,8800,50
|
|
20250331,151800,509708330,8840,8840,8840,8840,49
|
|
20250331,151700,509275170,8810,8790,8810,8790,48
|
|
20250331,151600,508852560,8800,8810,8810,8790,217
|
|
20250331,151500,506941810,8810,8810,8810,8800,435
|
|
20250331,151400,503112460,8810,8810,8810,8810,57
|
|
20250331,151300,502610290,8820,8830,8830,8810,162
|
|
20250331,151200,501180870,8830,8840,8840,8830,1055
|
|
20250331,151100,491864510,8840,8840,8840,8840,41
|
|
20250331,151000,491502070,8810,8810,8810,8810,18
|
|
20250331,150900,491343490,8810,8840,8840,8800,169
|
|
20250331,150800,489852730,8850,8860,8860,8760,1088
|
|
20250331,150700,480273250,8860,8890,8890,8860,309
|
|
20250331,150600,477529540,8890,8890,8890,8890,7
|
|
20250331,150500,477467310,8880,8880,8880,8880,13
|
|
20250331,150400,477351870,8880,8870,8880,8870,81
|
|
20250331,150300,476632630,8880,8880,8880,8880,73
|
|
20250331,150200,475984390,8880,8870,8880,8870,170
|
|
20250331,150100,474475490,8870,8890,8890,8870,725
|
|
20250331,150000,468043130,8890,8900,8900,8890,16
|
|
20250331,145900,467900880,8890,8890,8890,8890,58
|
|
20250331,145800,467385260,8890,8890,8890,8890,71
|
|
20250331,145700,466754070,8880,8880,8880,8880,155
|
|
20250331,145600,465377670,8870,8870,8870,8870,0
|
|
20250331,145500,465377670,8870,8870,8870,8870,0
|
|
20250331,145400,465377670,8870,8870,8870,8870,82
|
|
20250331,145300,464650330,8870,8870,8870,8870,29
|
|
20250331,145200,464393100,8870,8870,8870,8870,113
|
|
20250331,145100,463390790,8870,8870,8870,8870,111
|
|
20250331,145000,462406220,8860,8860,8860,8860,0
|
|
20250331,144900,462406220,8860,8860,8860,8860,124
|
|
20250331,144800,461307580,8860,8860,8860,8860,13
|
|
20250331,144700,461192400,8860,8860,8860,8860,77
|
|
20250331,144600,460510180,8860,8860,8860,8860,85
|
|
20250331,144500,459757080,8860,8860,8860,8860,10
|
|
20250331,144400,459668480,8850,8860,8860,8850,266
|
|
20250331,144300,457314330,8860,8860,8860,8860,208
|
|
20250331,144200,455471450,8860,8860,8860,8860,10
|
|
20250331,144100,455382850,8860,8860,8860,8860,0
|
|
20250331,144000,455382850,8860,8860,8860,8860,5
|
|
20250331,143900,455338550,8860,8890,8890,8850,90
|
|
20250331,143800,454538970,8890,8890,8890,8890,71
|
|
20250331,143700,453907780,8890,8890,8890,8890,74
|
|
20250331,143600,453249920,8890,8890,8890,8890,70
|
|
20250331,143500,452627620,8890,8890,8890,8890,1
|
|
20250331,143400,452618730,8880,8880,8880,8880,73
|
|
20250331,143300,451970490,8880,8880,8880,8880,70
|
|
20250331,143200,451348890,8880,8880,8880,8880,73
|
|
20250331,143100,450700650,8880,8880,8880,8880,70
|
|
20250331,143000,450079050,8880,8900,8900,8880,826
|
|
20250331,142900,442738830,8900,8900,8900,8900,0
|
|
20250331,142800,442738830,8900,8900,8900,8900,100
|
|
20250331,142700,441848830,8900,8900,8900,8900,0
|
|
20250331,142600,441848830,8900,8900,8900,8900,296
|
|
20250331,142500,439214430,8900,8900,8900,8900,0
|
|
20250331,142400,439214430,8900,8900,8900,8900,0
|
|
20250331,142300,439214430,8900,8900,8900,8900,0
|
|
20250331,142200,439214430,8900,8900,8900,8900,0
|
|
20250331,142100,439214430,8900,8900,8900,8900,70
|
|
20250331,142000,438591430,8900,8900,8900,8900,4
|
|
20250331,141900,438555830,8900,8900,8900,8900,140
|
|
20250331,141800,437309830,8900,8900,8900,8890,156
|
|
20250331,141700,435922340,8920,8920,8920,8920,78
|
|
20250331,141600,435226580,8920,8920,8920,8920,118
|
|
20250331,141500,434174020,8920,8920,8920,8920,100
|
|
20250331,141400,433282020,8920,8920,8920,8920,0
|
|
20250331,141300,433282020,8920,8920,8920,8920,70
|
|
20250331,141200,432657620,8920,8920,8920,8920,74
|
|
20250331,141100,431997540,8920,8900,8920,8900,74
|
|
20250331,141000,431337520,8900,8920,8920,8900,220
|
|
20250331,140900,429378110,8920,8920,8920,8920,0
|
|
20250331,140800,429378110,8920,8920,8920,8920,73
|
|
20250331,140700,428726950,8920,8920,8920,8920,70
|
|
20250331,140600,428102550,8920,8920,8920,8920,70
|
|
20250331,140500,427478150,8920,8920,8930,8920,78
|
|
20250331,140400,426782350,8920,8920,8920,8920,0
|
|
20250331,140300,426782350,8920,8920,8920,8920,73
|
|
20250331,140200,426131190,8920,8900,8920,8900,2
|
|
20250331,140100,426113370,8910,8910,8910,8910,73
|
|
20250331,140000,425462940,8910,8910,8910,8910,70
|
|
20250331,135900,424839240,8910,8910,8910,8910,0
|
|
20250331,135800,424839240,8910,8900,8910,8900,208
|
|
20250331,135700,422987130,8890,8900,8900,8890,170
|
|
20250331,135600,421475130,8900,8900,8900,8900,134
|
|
20250331,135500,420282530,8900,8900,8900,8900,8
|
|
20250331,135400,420211330,8890,8890,8890,8890,100
|
|
20250331,135300,419322330,8890,8890,8890,8890,0
|
|
20250331,135200,419322330,8890,8890,8890,8890,46
|
|
20250331,135100,418913390,8890,8890,8890,8890,74
|
|
20250331,135000,418255530,8890,8890,8890,8890,1133
|
|
20250331,134900,408183160,8890,8890,8890,8890,1086
|
|
20250331,134800,398528620,8890,8890,8890,8890,101
|
|
20250331,134700,397630730,8890,8890,8890,8890,0
|
|
20250331,134600,397630730,8890,8890,8890,8890,12
|
|
20250331,134500,397524050,8890,8900,8900,8890,230
|
|
20250331,134400,395478590,8910,8910,8910,8910,5
|
|
20250331,134300,395434040,8910,8910,8910,8910,77
|
|
20250331,134200,394747970,8890,8910,8910,8890,13
|
|
20250331,134100,394632320,8900,8900,8900,8900,70
|
|
20250331,134000,394009320,8900,8900,8900,8900,73
|
|
20250331,133900,393359620,8900,8900,8900,8900,5
|
|
20250331,133800,393315120,8900,8900,8900,8900,71
|
|
20250331,133700,392683220,8890,8890,8890,8890,0
|
|
20250331,133600,392683220,8890,8890,8890,8890,0
|
|
20250331,133500,392683220,8890,8890,8890,8890,0
|
|
20250331,133400,392683220,8890,8900,8900,8890,14
|
|
20250331,133300,392558720,8900,8900,8900,8900,190
|
|
20250331,133200,390867720,8920,8920,8920,8920,143
|
|
20250331,133100,389592160,8920,8920,8920,8920,0
|
|
20250331,133000,389592160,8920,8920,8920,8920,70
|
|
20250331,132900,388967760,8920,8920,8920,8920,143
|
|
20250331,132800,387692200,8920,8920,8920,8920,0
|
|
20250331,132700,387692200,8920,8920,8920,8920,3
|
|
20250331,132600,387665440,8920,8920,8920,8920,1619
|
|
20250331,132500,373223960,8920,8910,8920,8910,82
|
|
20250331,132400,372493220,8910,8910,8910,8910,3
|
|
20250331,132300,372466490,8910,8910,8910,8910,70
|
|
20250331,132200,371842790,8910,8920,8920,8910,76
|
|
20250331,132100,371165600,8910,8910,8910,8910,70
|
|
20250331,132000,370541900,8910,8900,8910,8900,70
|
|
20250331,131900,369918480,8910,8910,8910,8910,4
|
|
20250331,131800,369882840,8910,8910,8910,8910,70
|
|
20250331,131700,369259140,8910,8910,8910,8910,76
|
|
20250331,131600,368581980,8920,8920,8920,8920,70
|
|
20250331,131500,367957580,8920,8920,8920,8920,1
|
|
20250331,131400,367948660,8890,8910,8910,8890,570
|
|
20250331,131300,362879960,8900,8900,8900,8900,524
|
|
20250331,131200,358216360,8890,8890,8890,8890,0
|
|
20250331,131100,358216360,8890,8890,8900,8890,629
|
|
20250331,131000,352623780,8890,8890,8890,8890,1
|
|
20250331,130900,352614890,8880,8880,8880,8880,10
|
|
20250331,130800,352526090,8900,8900,8900,8900,71
|
|
20250331,130700,351894190,8890,8890,8890,8890,73
|
|
20250331,130600,351245220,8890,8890,8890,8890,70
|
|
20250331,130500,350622920,8890,8890,8890,8890,73
|
|
20250331,130400,349973950,8890,8890,8890,8890,70
|
|
20250331,130300,349351650,8900,8900,8900,8900,140
|
|
20250331,130200,348105650,8900,8900,8900,8900,4
|
|
20250331,130100,348070050,8900,8900,8900,8900,70
|
|
20250331,130000,347447050,8900,8900,8900,8900,73
|
|
20250331,125900,346797350,8900,8900,8900,8900,732
|
|
20250331,125800,340282550,8900,8900,8920,8900,753
|
|
20250331,125700,333578850,8920,8910,8920,8910,158
|
|
20250331,125600,332169990,8900,8910,8910,8900,355
|
|
20250331,125500,329007040,8910,8920,8920,8910,400
|
|
20250331,125400,325440230,8930,8930,8930,8920,94
|
|
20250331,125300,324601010,8930,8930,8930,8930,1
|
|
20250331,125200,324592080,8920,8920,8920,8920,20
|
|
20250331,125100,324413680,8920,8910,8920,8910,70
|
|
20250331,125000,323789780,8930,8920,8930,8920,79
|
|
20250331,124900,323084510,8930,8930,8930,8930,1
|
|
20250331,124800,323075580,8900,8930,8930,8900,470
|
|
20250331,124700,318892460,8930,8930,8930,8930,70
|
|
20250331,124600,318267360,8930,8910,8930,8910,451
|
|
20250331,124500,314244260,8910,8910,8910,8910,82
|
|
20250331,124400,313513640,8910,8900,8920,8900,82
|
|
20250331,124300,312783770,8900,8910,8910,8900,324
|
|
20250331,124200,309899640,8900,8900,8900,8900,1
|
|
20250331,124100,309890740,8900,8900,8900,8900,1
|
|
20250331,124000,309881840,8890,8890,8900,8890,187
|
|
20250331,123900,308219310,8910,8910,8910,8910,71
|
|
20250331,123800,307586700,8910,8910,8910,8910,3
|
|
20250331,123700,307559970,8910,8910,8910,8910,71
|
|
20250331,123600,306927360,8880,8880,8880,8880,0
|
|
20250331,123500,306927360,8880,8890,8890,8880,81
|
|
20250331,123400,306208040,8910,8910,8910,8910,70
|
|
20250331,123300,305584340,8910,8910,8910,8910,3
|
|
20250331,123200,305557610,8910,8900,8910,8900,70
|
|
20250331,123100,304934010,8910,8910,8910,8910,78
|
|
20250331,123000,304239030,8910,8910,8910,8910,244
|
|
20250331,122900,302064990,8900,8890,8900,8890,290
|
|
20250331,122800,299485450,8890,8890,8890,8890,285
|
|
20250331,122700,296951800,8880,8880,8880,8880,2
|
|
20250331,122600,296934040,8880,8880,8880,8880,70
|
|
20250331,122500,296312440,8880,8870,8880,8870,231
|
|
20250331,122400,294262360,8850,8850,8850,8850,0
|
|
20250331,122300,294262360,8850,8850,8850,8850,0
|
|
20250331,122200,294262360,8850,8860,8860,8850,77
|
|
20250331,122100,293580150,8860,8850,8860,8850,252
|
|
20250331,122000,291348380,8840,8840,8840,8840,0
|
|
20250331,121900,291348380,8840,8840,8840,8840,70
|
|
20250331,121800,290729580,8840,8840,8840,8840,30
|
|
20250331,121700,290464380,8840,8840,8840,8840,77
|
|
20250331,121600,289783700,8850,8840,8850,8840,221
|
|
20250331,121500,287828550,8840,8840,8840,8840,0
|
|
20250331,121400,287828550,8840,8840,8840,8840,70
|
|
20250331,121300,287209750,8840,8850,8850,8840,141
|
|
20250331,121200,285962600,8840,8840,8840,8840,70
|
|
20250331,121100,285343800,8840,8840,8840,8840,17
|
|
20250331,121000,285193520,8840,8840,8840,8840,70
|
|
20250331,120900,284574720,8840,8840,8840,8840,1
|
|
20250331,120800,284565880,8810,8840,8840,8810,526
|
|
20250331,120700,279930240,8850,8850,8850,8850,70
|
|
20250331,120600,279310740,8850,8830,8850,8830,339
|
|
20250331,120500,276314010,8830,8830,8830,8830,190
|
|
20250331,120400,274636310,8840,8830,8840,8830,43
|
|
20250331,120300,274256200,8830,8820,8830,8820,43
|
|
20250331,120200,273876520,8790,8820,8820,8790,747
|
|
20250331,120100,267310210,8820,8820,8830,8820,74
|
|
20250331,120000,266657030,8830,8830,8830,8830,1
|
|
20250331,115900,266648200,8780,8780,8780,8780,0
|
|
20250331,115800,266648200,8780,8810,8810,8780,288
|
|
20250331,115700,264116820,8830,8830,8830,8830,73
|
|
20250331,115600,263472230,8830,8830,8830,8830,70
|
|
20250331,115500,262854130,8830,8830,8830,8830,70
|
|
20250331,115400,262236030,8830,8810,8830,8810,11
|
|
20250331,115300,262139090,8800,8800,8800,8800,1
|
|
20250331,115200,262130290,8780,8780,8780,8780,0
|
|
20250331,115100,262130290,8780,8780,8780,8780,0
|
|
20250331,115000,262130290,8780,8830,8830,8780,170
|
|
20250331,114900,260631240,8830,8840,8840,8830,85
|
|
20250331,114800,259879990,8840,8830,8840,8830,85
|
|
20250331,114700,259129410,8830,8830,8830,8830,100
|
|
20250331,114600,258246410,8830,8830,8830,8830,250
|
|
20250331,114500,256038910,8830,8830,8830,8830,0
|
|
20250331,114400,256038910,8830,8830,8830,8830,0
|
|
20250331,114300,256038910,8830,8830,8830,8830,0
|
|
20250331,114200,256038910,8830,8830,8830,8830,0
|
|
20250331,114100,256038910,8830,8830,8830,8830,21
|
|
20250331,114000,255853480,8830,8830,8830,8830,105
|
|
20250331,113900,254926330,8830,8830,8830,8830,100
|
|
20250331,113800,254043330,8830,8830,8830,8830,0
|
|
20250331,113700,254043330,8830,8830,8830,8830,1090
|
|
20250331,113600,244418630,8830,8830,8830,8830,0
|
|
20250331,113500,244418630,8830,8870,8870,8830,87
|
|
20250331,113400,243647160,8870,8860,8870,8860,70
|
|
20250331,113300,243026560,8890,8880,8890,8880,70
|
|
20250331,113200,242404460,8900,8900,8900,8900,6
|
|
20250331,113100,242351060,8900,8890,8900,8880,636
|
|
20250331,113000,236692900,8880,8830,8880,8830,359
|
|
20250331,112900,233511310,8860,8840,8860,8830,229
|
|
20250331,112800,231486290,8850,8830,8850,8830,214
|
|
20250331,112700,229593990,8830,8830,8830,8830,22
|
|
20250331,112600,229399730,8860,8860,8860,8850,71
|
|
20250331,112500,228770720,8860,8810,8860,8810,575
|
|
20250331,112400,223687840,8810,8810,8810,8810,171
|
|
20250331,112300,222181330,8805,8805,8805,8805,0
|
|
20250331,112200,222181330,8805,8805,8805,8805,0
|
|
20250331,112100,222181330,8805,8820,8820,8805,72
|
|
20250331,112000,221546320,8820,8800,8820,8800,680
|
|
20250331,111900,215556340,8770,8800,8810,8770,216
|
|
20250331,111800,213659800,8810,8810,8810,8810,3
|
|
20250331,111700,213633370,8760,8760,8760,8760,0
|
|
20250331,111600,213633370,8760,8760,8760,8760,500
|
|
20250331,111500,209253370,8760,8760,8760,8760,47
|
|
20250331,111400,208841650,8760,8760,8760,8760,70
|
|
20250331,111300,208228450,8760,8760,8760,8760,3
|
|
20250331,111200,208202170,8750,8750,8750,8750,0
|
|
20250331,111100,208202170,8750,8750,8750,8750,3
|
|
20250331,111000,208175920,8740,8750,8750,8740,122
|
|
20250331,110900,207109380,8770,8770,8770,8770,0
|
|
20250331,110800,207109380,8770,8770,8770,8770,3
|
|
20250331,110700,207083070,8770,8780,8780,8770,101
|
|
20250331,110600,206197290,8770,8770,8780,8770,317
|
|
20250331,110500,203416110,8770,8770,8770,8770,302
|
|
20250331,110400,200767570,8770,8770,8770,8770,10
|
|
20250331,110300,200679870,8770,8770,8770,8770,108
|
|
20250331,110200,199732710,8770,8800,8800,8770,15
|
|
20250331,110100,199600910,8770,8780,8780,8770,103
|
|
20250331,110000,198697570,8780,8830,8830,8780,120
|
|
20250331,105900,197643750,8830,8830,8830,8830,1
|
|
20250331,105800,197634920,8800,8800,8800,8800,104
|
|
20250331,105700,196719720,8800,8800,8800,8800,4
|
|
20250331,105600,196684520,8800,8800,8800,8800,20
|
|
20250331,105500,196508520,8800,8800,8800,8800,0
|
|
20250331,105400,196508520,8800,8800,8800,8800,7
|
|
20250331,105300,196446920,8800,8780,8800,8780,54
|
|
20250331,105200,195972720,8780,8780,8780,8780,0
|
|
20250331,105100,195972720,8780,8780,8780,8780,304
|
|
20250331,105000,193303600,8780,8780,8780,8780,1
|
|
20250331,104900,193294820,8760,8770,8770,8760,844
|
|
20250331,104800,185895050,8770,8770,8770,8770,0
|
|
20250331,104700,185895050,8770,8790,8790,8770,103
|
|
20250331,104600,184991510,8800,8800,8800,8800,14
|
|
20250331,104500,184868310,8780,8790,8790,8780,62
|
|
20250331,104400,184323450,8790,8800,8800,8790,15
|
|
20250331,104300,184191570,8800,8800,8800,8800,110
|
|
20250331,104200,183223570,8800,8800,8800,8800,148
|
|
20250331,104100,181921170,8800,8800,8800,8800,4
|
|
20250331,104000,181885970,8800,8800,8800,8800,0
|
|
20250331,103900,181885970,8800,8800,8800,8800,3
|
|
20250331,103800,181859570,8800,8800,8800,8800,1
|
|
20250331,103700,181850770,8800,8800,8800,8800,20
|
|
20250331,103600,181674770,8800,8810,8810,8800,553
|
|
20250331,103500,176807870,8810,8810,8810,8810,13
|
|
20250331,103400,176693340,8810,8880,8880,8810,54
|
|
20250331,103300,176217320,8880,8880,8880,8880,0
|
|
20250331,103200,176217320,8880,8870,8880,8870,4
|
|
20250331,103100,176181830,8870,8850,8870,8850,29
|
|
20250331,103000,175925160,8800,8800,8800,8800,0
|
|
20250331,102900,175925160,8800,8800,8800,8800,1
|
|
20250331,102800,175916360,8850,8850,8850,8850,1
|
|
20250331,102700,175907510,8790,8850,8850,8790,154
|
|
20250331,102600,174553500,8850,8800,8850,8800,300
|
|
20250331,102500,171904220,8820,8820,8820,8820,0
|
|
20250331,102400,171904220,8820,8810,8820,8810,62
|
|
20250331,102300,171357940,8840,8840,8840,8840,0
|
|
20250331,102200,171357940,8840,8820,8840,8820,7
|
|
20250331,102100,171296120,8820,8820,8820,8820,0
|
|
20250331,102000,171296120,8820,8820,8820,8820,5
|
|
20250331,101900,171252020,8820,8820,8820,8820,0
|
|
20250331,101800,171252020,8820,8820,8820,8820,35
|
|
20250331,101700,170943320,8840,8840,8840,8840,8
|
|
20250331,101600,170872600,8830,8820,8830,8820,27
|
|
20250331,101500,170634200,8790,8790,8790,8790,0
|
|
20250331,101400,170634200,8790,8790,8790,8790,1
|
|
20250331,101300,170625410,8790,8790,8790,8790,5
|
|
20250331,101200,170581460,8790,8780,8790,8780,307
|
|
20250331,101100,167883020,8790,8790,8790,8790,0
|
|
20250331,101000,167883020,8790,8820,8820,8790,6
|
|
20250331,100900,167830190,8820,8820,8820,8820,0
|
|
20250331,100800,167830190,8820,8820,8820,8820,2
|
|
20250331,100700,167812550,8820,8820,8820,8820,313
|
|
20250331,100600,165051890,8830,8830,8830,8830,0
|
|
20250331,100500,165051890,8830,8830,8830,8830,3
|
|
20250331,100400,165025400,8830,8830,8830,8780,92
|
|
20250331,100300,164217540,8770,8830,8830,8770,101
|
|
20250331,100200,163331590,8800,8800,8800,8800,7
|
|
20250331,100100,163269990,8800,8800,8800,8800,49
|
|
20250331,100000,162838790,8800,8790,8800,8790,3
|
|
20250331,095900,162812400,8800,8760,8800,8750,99
|
|
20250331,095800,161942160,8800,8800,8800,8800,3
|
|
20250331,095700,161915760,8800,8790,8800,8750,316
|
|
20250331,095600,159147080,8750,8750,8750,8750,0
|
|
20250331,095500,159147080,8750,8750,8750,8750,1
|
|
20250331,095400,159138330,8790,8790,8790,8790,4
|
|
20250331,095300,159103170,8800,8800,8800,8800,26
|
|
20250331,095200,158874370,8800,8760,8800,8760,462
|
|
20250331,095100,154825570,8760,8760,8770,8760,68
|
|
20250331,095000,154229870,8760,8750,8760,8750,35
|
|
20250331,094900,153923280,8740,8740,8740,8740,0
|
|
20250331,094800,153923280,8740,8740,8740,8740,16
|
|
20250331,094700,153783440,8740,8750,8750,8740,3
|
|
20250331,094600,153757210,8760,8760,8760,8760,24
|
|
20250331,094500,153546970,8700,8700,8700,8700,0
|
|
20250331,094400,153546970,8700,8700,8700,8700,2
|
|
20250331,094300,153529570,8700,8720,8720,8700,198
|
|
20250331,094200,151803550,8720,8720,8720,8720,90
|
|
20250331,094100,151018750,8720,8720,8720,8720,19
|
|
20250331,094000,150853070,8720,8690,8720,8690,302
|
|
20250331,093900,148228660,8700,8690,8700,8690,31
|
|
20250331,093800,147959260,8680,8660,8680,8660,2
|
|
20250331,093700,147941920,8670,8690,8700,8670,911
|
|
20250331,093600,140035330,8680,8720,8720,8680,323
|
|
20250331,093500,137229350,8720,8750,8750,8720,62
|
|
20250331,093400,136688410,8730,8720,8730,8690,131
|
|
20250331,093300,135548160,8750,8750,8760,8750,6
|
|
20250331,093200,135495650,8770,8720,8770,8720,3
|
|
20250331,093100,135469390,8690,8720,8720,8690,32
|
|
20250331,093000,135191210,8680,8670,8700,8670,133
|
|
20250331,092900,134037540,8680,8720,8720,8680,60
|
|
20250331,092800,133516620,8720,8680,8720,8680,2
|
|
20250331,092700,133499220,8700,8680,8700,8680,339
|
|
20250331,092600,130550380,8680,8660,8680,8660,95
|
|
20250331,092500,129727530,8660,8700,8700,8650,2435
|
|
20250331,092400,108632950,8710,8710,8710,8710,17
|
|
20250331,092300,108484880,8710,8710,8720,8690,213
|
|
20250331,092200,106632930,8710,8720,8720,8700,14
|
|
20250331,092100,106510910,8710,8720,8720,8710,70
|
|
20250331,092000,105900610,8700,8710,8710,8690,1216
|
|
20250331,091900,95320180,8710,8730,8730,8710,230
|
|
20250331,091800,93312400,8730,8730,8730,8680,403
|
|
20250331,091700,89794340,8720,8720,8720,8720,119
|
|
20250331,091600,88756660,8780,8710,8780,8690,543
|
|
20250331,091500,84030910,8730,8730,8730,8720,114
|
|
20250331,091400,83036810,8730,8730,8730,8730,154
|
|
20250331,091300,81692390,8730,8730,8730,8690,519
|
|
20250331,091200,77166570,8730,8720,8780,8710,448
|
|
20250331,091100,73249330,8720,8740,8780,8710,2089
|
|
20250331,091000,55023160,8790,8730,8790,8730,715
|
|
20250331,090900,48765350,8730,8730,8750,8700,62
|
|
20250331,090800,48224160,8700,8730,8750,8700,473
|
|
20250331,090700,44098440,8730,8730,8730,8730,29
|
|
20250331,090600,43845270,8750,8710,8750,8690,616
|
|
20250331,090500,38480930,8750,8750,8750,8710,309
|
|
20250331,090400,35778400,8750,8750,8770,8720,493
|
|
20250331,090300,31461880,8760,8780,8780,8760,589
|
|
20250331,090200,26296400,8770,8780,8780,8760,12
|
|
20250331,090100,26191070,8780,8870,8910,8750,515
|
|
20250331,090000,21642110,8860,9000,9000,8780,2415
|