677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,201400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,201300,1823776235,10470,10470,10470,10470,0
|
|
20250331,201200,1823776235,10470,10470,10470,10470,0
|
|
20250331,201100,1823776235,10470,10470,10470,10470,0
|
|
20250331,201000,1823776235,10470,10470,10470,10470,0
|
|
20250331,200900,1823776235,10470,10470,10470,10470,0
|
|
20250331,200800,1823776235,10470,10470,10470,10470,0
|
|
20250331,200700,1823776235,10470,10470,10470,10470,0
|
|
20250331,200600,1823776235,10470,10470,10470,10470,0
|
|
20250331,200500,1823776235,10470,10470,10470,10470,0
|
|
20250331,200400,1823776235,10470,10470,10470,10470,0
|
|
20250331,200300,1823776235,10470,10470,10470,10470,0
|
|
20250331,200200,1823776235,10470,10470,10470,10470,0
|
|
20250331,200100,1823776235,10470,10470,10470,10470,0
|
|
20250331,200000,1823776235,10470,10470,10470,10470,0
|
|
20250331,195900,1823776235,10470,10470,10470,10470,0
|
|
20250331,195800,1823776235,10470,10470,10470,10470,0
|
|
20250331,195700,1823776235,10470,10470,10470,10470,0
|
|
20250331,195600,1823776235,10470,10470,10470,10470,0
|
|
20250331,195500,1823776235,10470,10470,10470,10470,0
|
|
20250331,195400,1823776235,10470,10470,10470,10470,0
|
|
20250331,195300,1823776235,10470,10470,10470,10470,0
|
|
20250331,195200,1823776235,10470,10470,10470,10470,0
|
|
20250331,195100,1823776235,10470,10470,10470,10470,0
|
|
20250331,195000,1823776235,10470,10470,10470,10470,0
|
|
20250331,194900,1823776235,10470,10470,10470,10470,0
|
|
20250331,194800,1823776235,10470,10470,10470,10470,0
|
|
20250331,194700,1823776235,10470,10470,10470,10470,0
|
|
20250331,194600,1823776235,10470,10470,10470,10470,0
|
|
20250331,194500,1823776235,10470,10470,10470,10470,0
|
|
20250331,194400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,194300,1823776235,10470,10470,10470,10470,0
|
|
20250331,194200,1823776235,10470,10470,10470,10470,0
|
|
20250331,194100,1823776235,10470,10470,10470,10470,0
|
|
20250331,194000,1823776235,10470,10470,10470,10470,0
|
|
20250331,193900,1823776235,10470,10470,10470,10470,0
|
|
20250331,193800,1823776235,10470,10470,10470,10470,0
|
|
20250331,193700,1823776235,10470,10470,10470,10470,0
|
|
20250331,193600,1823776235,10470,10470,10470,10470,0
|
|
20250331,193500,1823776235,10470,10470,10470,10470,0
|
|
20250331,193400,1823776235,10470,10470,10470,10470,0
|
|
20250331,193300,1823776235,10470,10470,10470,10470,0
|
|
20250331,193200,1823776235,10470,10470,10470,10470,0
|
|
20250331,193100,1823776235,10470,10470,10470,10470,0
|
|
20250331,193000,1823776235,10470,10470,10470,10470,0
|
|
20250331,192900,1823776235,10470,10470,10470,10470,0
|
|
20250331,192800,1823776235,10470,10470,10470,10470,0
|
|
20250331,192700,1823776235,10470,10470,10470,10470,0
|
|
20250331,192600,1823776235,10470,10470,10470,10470,0
|
|
20250331,192500,1823776235,10470,10470,10470,10470,0
|
|
20250331,192400,1823776235,10470,10470,10470,10470,0
|
|
20250331,192300,1823776235,10470,10470,10470,10470,0
|
|
20250331,192200,1823776235,10470,10470,10470,10470,0
|
|
20250331,192100,1823776235,10470,10470,10470,10470,0
|
|
20250331,192000,1823776235,10470,10470,10470,10470,0
|
|
20250331,191900,1823776235,10470,10470,10470,10470,0
|
|
20250331,191800,1823776235,10470,10470,10470,10470,0
|
|
20250331,191700,1823776235,10470,10470,10470,10470,0
|
|
20250331,191600,1823776235,10470,10470,10470,10470,0
|
|
20250331,191500,1823776235,10470,10470,10470,10470,0
|
|
20250331,191400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,191300,1823776235,10470,10470,10470,10470,0
|
|
20250331,191200,1823776235,10470,10470,10470,10470,0
|
|
20250331,191100,1823776235,10470,10470,10470,10470,0
|
|
20250331,191000,1823776235,10470,10470,10470,10470,0
|
|
20250331,190900,1823776235,10470,10470,10470,10470,0
|
|
20250331,190800,1823776235,10470,10470,10470,10470,0
|
|
20250331,190700,1823776235,10470,10470,10470,10470,0
|
|
20250331,190600,1823776235,10470,10470,10470,10470,0
|
|
20250331,190500,1823776235,10470,10470,10470,10470,0
|
|
20250331,190400,1823776235,10470,10470,10470,10470,0
|
|
20250331,190300,1823776235,10470,10470,10470,10470,0
|
|
20250331,190200,1823776235,10470,10470,10470,10470,0
|
|
20250331,190100,1823776235,10470,10470,10470,10470,0
|
|
20250331,190000,1823776235,10470,10470,10470,10470,0
|
|
20250331,185900,1823776235,10470,10470,10470,10470,0
|
|
20250331,185800,1823776235,10470,10470,10470,10470,0
|
|
20250331,185700,1823776235,10470,10470,10470,10470,0
|
|
20250331,185600,1823776235,10470,10470,10470,10470,0
|
|
20250331,185500,1823776235,10470,10470,10470,10470,0
|
|
20250331,185400,1823776235,10470,10470,10470,10470,0
|
|
20250331,185300,1823776235,10470,10470,10470,10470,0
|
|
20250331,185200,1823776235,10470,10470,10470,10470,0
|
|
20250331,185100,1823776235,10470,10470,10470,10470,0
|
|
20250331,185000,1823776235,10470,10470,10470,10470,0
|
|
20250331,184900,1823776235,10470,10470,10470,10470,0
|
|
20250331,184800,1823776235,10470,10470,10470,10470,0
|
|
20250331,184700,1823776235,10470,10470,10470,10470,0
|
|
20250331,184600,1823776235,10470,10470,10470,10470,0
|
|
20250331,184500,1823776235,10470,10470,10470,10470,0
|
|
20250331,184400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,184300,1823776235,10470,10470,10470,10470,0
|
|
20250331,184200,1823776235,10470,10470,10470,10470,0
|
|
20250331,184100,1823776235,10470,10470,10470,10470,0
|
|
20250331,184000,1823776235,10470,10470,10470,10470,0
|
|
20250331,183900,1823776235,10470,10470,10470,10470,0
|
|
20250331,183800,1823776235,10470,10470,10470,10470,0
|
|
20250331,183700,1823776235,10470,10470,10470,10470,0
|
|
20250331,183600,1823776235,10470,10470,10470,10470,0
|
|
20250331,183500,1823776235,10470,10470,10470,10470,0
|
|
20250331,183400,1823776235,10470,10470,10470,10470,0
|
|
20250331,183300,1823776235,10470,10470,10470,10470,0
|
|
20250331,183200,1823776235,10470,10470,10470,10470,0
|
|
20250331,183100,1823776235,10470,10470,10470,10470,0
|
|
20250331,183000,1823776235,10470,10470,10470,10470,0
|
|
20250331,182900,1823776235,10470,10470,10470,10470,0
|
|
20250331,182800,1823776235,10470,10470,10470,10470,0
|
|
20250331,182700,1823776235,10470,10470,10470,10470,0
|
|
20250331,182600,1823776235,10470,10470,10470,10470,0
|
|
20250331,182500,1823776235,10470,10470,10470,10470,0
|
|
20250331,182400,1823776235,10470,10470,10470,10470,0
|
|
20250331,182300,1823776235,10470,10470,10470,10470,0
|
|
20250331,182200,1823776235,10470,10470,10470,10470,0
|
|
20250331,182100,1823776235,10470,10470,10470,10470,0
|
|
20250331,182000,1823776235,10470,10470,10470,10470,0
|
|
20250331,181900,1823776235,10470,10470,10470,10470,0
|
|
20250331,181800,1823776235,10470,10470,10470,10470,0
|
|
20250331,181700,1823776235,10470,10470,10470,10470,0
|
|
20250331,181600,1823776235,10470,10470,10470,10470,0
|
|
20250331,181500,1823776235,10470,10470,10470,10470,0
|
|
20250331,181400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,181300,1823776235,10470,10470,10470,10470,0
|
|
20250331,181200,1823776235,10470,10470,10470,10470,0
|
|
20250331,181100,1823776235,10470,10470,10470,10470,0
|
|
20250331,181000,1823776235,10470,10470,10470,10470,0
|
|
20250331,180900,1823776235,10470,10470,10470,10470,0
|
|
20250331,180800,1823776235,10470,10470,10470,10470,0
|
|
20250331,180700,1823776235,10470,10470,10470,10470,0
|
|
20250331,180600,1823776235,10470,10470,10470,10470,0
|
|
20250331,180500,1823776235,10470,10470,10470,10470,0
|
|
20250331,180400,1823776235,10470,10470,10470,10470,0
|
|
20250331,180300,1823776235,10470,10470,10470,10470,0
|
|
20250331,180200,1823776235,10470,10470,10470,10470,0
|
|
20250331,180100,1823776235,10470,10470,10470,10470,0
|
|
20250331,180000,1823776235,10470,10470,10470,10470,0
|
|
20250331,175900,1823776235,10470,10470,10470,10470,0
|
|
20250331,175800,1823776235,10470,10470,10470,10470,0
|
|
20250331,175700,1823776235,10470,10470,10470,10470,0
|
|
20250331,175600,1823776235,10470,10470,10470,10470,0
|
|
20250331,175500,1823776235,10470,10470,10470,10470,0
|
|
20250331,175400,1823776235,10470,10470,10470,10470,0
|
|
20250331,175300,1823776235,10470,10470,10470,10470,0
|
|
20250331,175200,1823776235,10470,10470,10470,10470,0
|
|
20250331,175100,1823776235,10470,10470,10470,10470,0
|
|
20250331,175000,1823776235,10470,10470,10470,10470,0
|
|
20250331,174900,1823776235,10470,10470,10470,10470,0
|
|
20250331,174800,1823776235,10470,10470,10470,10470,0
|
|
20250331,174700,1823776235,10470,10470,10470,10470,0
|
|
20250331,174600,1823776235,10470,10470,10470,10470,0
|
|
20250331,174500,1823776235,10470,10470,10470,10470,0
|
|
20250331,174400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,174300,1823776235,10470,10470,10470,10470,0
|
|
20250331,174200,1823776235,10470,10470,10470,10470,0
|
|
20250331,174100,1823776235,10470,10470,10470,10470,0
|
|
20250331,174000,1823776235,10470,10470,10470,10470,0
|
|
20250331,173900,1823776235,10470,10470,10470,10470,0
|
|
20250331,173800,1823776235,10470,10470,10470,10470,0
|
|
20250331,173700,1823776235,10470,10470,10470,10470,0
|
|
20250331,173600,1823776235,10470,10470,10470,10470,0
|
|
20250331,173500,1823776235,10470,10470,10470,10470,0
|
|
20250331,173400,1823776235,10470,10470,10470,10470,0
|
|
20250331,173300,1823776235,10470,10470,10470,10470,0
|
|
20250331,173200,1823776235,10470,10470,10470,10470,0
|
|
20250331,173100,1823776235,10470,10470,10470,10470,0
|
|
20250331,173000,1823776235,10470,10470,10470,10470,0
|
|
20250331,172900,1823776235,10470,10470,10470,10470,0
|
|
20250331,172800,1823776235,10470,10470,10470,10470,0
|
|
20250331,172700,1823776235,10470,10470,10470,10470,0
|
|
20250331,172600,1823776235,10470,10470,10470,10470,0
|
|
20250331,172500,1823776235,10470,10470,10470,10470,0
|
|
20250331,172400,1823776235,10470,10470,10470,10470,0
|
|
20250331,172300,1823776235,10470,10470,10470,10470,0
|
|
20250331,172200,1823776235,10470,10470,10470,10470,0
|
|
20250331,172100,1823776235,10470,10470,10470,10470,0
|
|
20250331,172000,1823776235,10470,10470,10470,10470,0
|
|
20250331,171900,1823776235,10470,10470,10470,10470,0
|
|
20250331,171800,1823776235,10470,10470,10470,10470,0
|
|
20250331,171700,1823776235,10470,10470,10470,10470,0
|
|
20250331,171600,1823776235,10470,10470,10470,10470,0
|
|
20250331,171500,1823776235,10470,10470,10470,10470,0
|
|
20250331,171400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,171300,1823776235,10470,10470,10470,10470,0
|
|
20250331,171200,1823776235,10470,10470,10470,10470,0
|
|
20250331,171100,1823776235,10470,10470,10470,10470,0
|
|
20250331,171000,1823776235,10470,10470,10470,10470,0
|
|
20250331,170900,1823776235,10470,10470,10470,10470,0
|
|
20250331,170800,1823776235,10470,10470,10470,10470,0
|
|
20250331,170700,1823776235,10470,10470,10470,10470,0
|
|
20250331,170600,1823776235,10470,10470,10470,10470,0
|
|
20250331,170500,1823776235,10470,10470,10470,10470,0
|
|
20250331,170400,1823776235,10470,10470,10470,10470,0
|
|
20250331,170300,1823776235,10470,10470,10470,10470,0
|
|
20250331,170200,1823776235,10470,10470,10470,10470,0
|
|
20250331,170100,1823776235,10470,10470,10470,10470,0
|
|
20250331,170000,1823776235,10470,10470,10470,10470,0
|
|
20250331,165900,1823776235,10470,10470,10470,10470,0
|
|
20250331,165800,1823776235,10470,10470,10470,10470,0
|
|
20250331,165700,1823776235,10470,10470,10470,10470,0
|
|
20250331,165600,1823776235,10470,10470,10470,10470,0
|
|
20250331,165500,1823776235,10470,10470,10470,10470,0
|
|
20250331,165400,1823776235,10470,10470,10470,10470,0
|
|
20250331,165300,1823776235,10470,10470,10470,10470,0
|
|
20250331,165200,1823776235,10470,10470,10470,10470,0
|
|
20250331,165100,1823776235,10470,10470,10470,10470,0
|
|
20250331,165000,1823776235,10470,10470,10470,10470,0
|
|
20250331,164900,1823776235,10470,10470,10470,10470,0
|
|
20250331,164800,1823776235,10470,10470,10470,10470,0
|
|
20250331,164700,1823776235,10470,10470,10470,10470,0
|
|
20250331,164600,1823776235,10470,10470,10470,10470,0
|
|
20250331,164500,1823776235,10470,10470,10470,10470,0
|
|
20250331,164400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,164300,1823776235,10470,10470,10470,10470,0
|
|
20250331,164200,1823776235,10470,10470,10470,10470,0
|
|
20250331,164100,1823776235,10470,10470,10470,10470,0
|
|
20250331,164000,1823776235,10470,10470,10470,10470,0
|
|
20250331,163900,1823776235,10470,10470,10470,10470,0
|
|
20250331,163800,1823776235,10470,10470,10470,10470,0
|
|
20250331,163700,1823776235,10470,10470,10470,10470,0
|
|
20250331,163600,1823776235,10470,10470,10470,10470,0
|
|
20250331,163500,1823776235,10470,10470,10470,10470,0
|
|
20250331,163400,1823776235,10470,10470,10470,10470,0
|
|
20250331,163300,1823776235,10470,10470,10470,10470,0
|
|
20250331,163200,1823776235,10470,10470,10470,10470,0
|
|
20250331,163100,1823776235,10470,10470,10470,10470,0
|
|
20250331,163000,1823776235,10470,10470,10470,10470,0
|
|
20250331,162900,1823776235,10470,10470,10470,10470,0
|
|
20250331,162800,1823776235,10470,10470,10470,10470,0
|
|
20250331,162700,1823776235,10470,10470,10470,10470,0
|
|
20250331,162600,1823776235,10470,10470,10470,10470,0
|
|
20250331,162500,1823776235,10470,10470,10470,10470,0
|
|
20250331,162400,1823776235,10470,10470,10470,10470,0
|
|
20250331,162300,1823776235,10470,10470,10470,10470,0
|
|
20250331,162200,1823776235,10470,10470,10470,10470,0
|
|
20250331,162100,1823776235,10470,10470,10470,10470,0
|
|
20250331,162000,1823776235,10470,10470,10470,10470,0
|
|
20250331,161900,1823776235,10470,10470,10470,10470,0
|
|
20250331,161800,1823776235,10470,10470,10470,10470,0
|
|
20250331,161700,1823776235,10470,10470,10470,10470,0
|
|
20250331,161600,1823776235,10470,10470,10470,10470,0
|
|
20250331,161500,1823776235,10470,10470,10470,10470,0
|
|
20250331,161400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,161300,1823776235,10470,10470,10470,10470,0
|
|
20250331,161200,1823776235,10470,10470,10470,10470,0
|
|
20250331,161100,1823776235,10470,10470,10470,10470,0
|
|
20250331,161000,1823776235,10470,10470,10470,10470,0
|
|
20250331,160900,1823776235,10470,10470,10470,10470,0
|
|
20250331,160800,1823776235,10470,10470,10470,10470,0
|
|
20250331,160700,1823776235,10470,10470,10470,10470,0
|
|
20250331,160600,1823776235,10470,10470,10470,10470,0
|
|
20250331,160500,1823776235,10470,10470,10470,10470,0
|
|
20250331,160400,1823776235,10470,10470,10470,10470,0
|
|
20250331,160300,1823776235,10470,10470,10470,10470,0
|
|
20250331,160200,1823776235,10470,10470,10470,10470,0
|
|
20250331,160100,1823776235,10470,10470,10470,10470,0
|
|
20250331,160000,1823776235,10470,10470,10470,10470,0
|
|
20250331,155900,1823776235,10470,10470,10470,10470,0
|
|
20250331,155800,1823776235,10470,10470,10470,10470,0
|
|
20250331,155700,1823776235,10470,10470,10470,10470,0
|
|
20250331,155600,1823776235,10470,10470,10470,10470,0
|
|
20250331,155500,1823776235,10470,10470,10470,10470,0
|
|
20250331,155400,1823776235,10470,10470,10470,10470,0
|
|
20250331,155300,1823776235,10470,10470,10470,10470,0
|
|
20250331,155200,1823776235,10470,10470,10470,10470,0
|
|
20250331,155100,1823776235,10470,10470,10470,10470,0
|
|
20250331,155000,1823776235,10470,10470,10470,10470,0
|
|
20250331,154900,1823776235,10470,10470,10470,10470,0
|
|
20250331,154800,1823776235,10470,10470,10470,10470,0
|
|
20250331,154700,1823776235,10470,10470,10470,10470,0
|
|
20250331,154600,1823776235,10470,10470,10470,10470,0
|
|
20250331,154500,1823776235,10470,10470,10470,10470,0
|
|
20250331,154400,1823776235,10470,10470,10470,10470,2663
|
|
20250331,154300,1823776235,10470,10470,10470,10470,0
|
|
20250331,154200,1823776235,10470,10470,10470,10470,0
|
|
20250331,154100,1823776235,10470,10470,10470,10470,0
|
|
20250331,154000,1823776235,10470,10470,10470,10470,0
|
|
20250331,153900,1823776235,10470,10470,10470,10470,0
|
|
20250331,153800,1823776235,10470,10470,10470,10470,0
|
|
20250331,153700,1823776235,10470,10470,10470,10470,0
|
|
20250331,153600,1823776235,10470,10470,10470,10470,0
|
|
20250331,153500,1823776235,10470,10470,10470,10470,0
|
|
20250331,153400,1823776235,10470,10470,10470,10470,0
|
|
20250331,153300,1823776235,10470,10470,10470,10470,0
|
|
20250331,153200,1823776235,10470,10470,10470,10470,0
|
|
20250331,153100,1823776235,10470,10470,10470,10470,0
|
|
20250331,153000,1823776235,10470,10470,10470,10470,2663
|
|
20250331,152900,1795894625,10460,10460,10460,10460,0
|
|
20250331,152800,1795894625,10460,10460,10460,10460,0
|
|
20250331,152700,1795894625,10460,10460,10460,10460,0
|
|
20250331,152600,1795894625,10460,10460,10460,10460,0
|
|
20250331,152500,1795894625,10460,10460,10460,10460,0
|
|
20250331,152400,1795894625,10460,10460,10460,10460,0
|
|
20250331,152300,1795894625,10460,10460,10460,10460,0
|
|
20250331,152200,1795894625,10460,10460,10460,10460,0
|
|
20250331,152100,1795894625,10460,10460,10460,10460,0
|
|
20250331,152000,1795894625,10460,10460,10460,10460,0
|
|
20250331,151900,1795894625,10460,10480,10480,10460,753
|
|
20250331,151800,1788012405,10480,10470,10490,10460,436
|
|
20250331,151700,1783446545,10470,10490,10500,10470,330
|
|
20250331,151600,1779988345,10490,10480,10500,10480,926
|
|
20250331,151500,1770279145,10470,10480,10480,10470,211
|
|
20250331,151400,1768068865,10480,10480,10480,10480,0
|
|
20250331,151300,1768068865,10480,10500,10500,10480,117
|
|
20250331,151200,1766840445,10490,10480,10490,10470,1627
|
|
20250331,151100,1749787965,10470,10470,10470,10470,103
|
|
20250331,151000,1748709555,10470,10460,10480,10460,1557
|
|
20250331,150900,1732408440,10470,10470,10470,10470,29
|
|
20250331,150800,1732104810,10470,10480,10480,10470,481
|
|
20250331,150700,1727066170,10520,10510,10520,10510,14
|
|
20250331,150600,1726919020,10510,10500,10510,10500,379
|
|
20250331,150500,1722936360,10500,10470,10500,10460,404
|
|
20250331,150400,1718702120,10480,10460,10480,10460,976
|
|
20250331,150300,1708475720,10460,10480,10480,10460,393
|
|
20250331,150200,1704361770,10490,10490,10490,10490,21
|
|
20250331,150100,1704141480,10490,10490,10500,10490,727
|
|
20250331,150000,1696511560,10450,10450,10490,10450,62
|
|
20250331,145900,1695862380,10450,10460,10460,10450,123
|
|
20250331,145800,1694577010,10450,10450,10450,10440,483
|
|
20250331,145700,1689529800,10460,10460,10460,10450,1301
|
|
20250331,145600,1675928040,10450,10470,10470,10450,114
|
|
20250331,145500,1674735320,10450,10490,10490,10450,885
|
|
20250331,145400,1665474070,10490,10500,10500,10470,23
|
|
20250331,145300,1665232880,10470,10470,10480,10460,1058
|
|
20250331,145200,1654157350,10460,10470,10470,10460,411
|
|
20250331,145100,1649854700,10470,10460,10470,10460,31
|
|
20250331,145000,1649530150,10470,10470,10470,10470,50
|
|
20250331,144900,1649006650,10480,10450,10480,10450,1526
|
|
20250331,144800,1633036900,10450,10450,10450,10450,0
|
|
20250331,144700,1633036900,10450,10460,10460,10450,24
|
|
20250331,144600,1632785950,10460,10450,10460,10450,604
|
|
20250331,144500,1626468860,10460,10450,10460,10450,196
|
|
20250331,144400,1624419700,10460,10460,10460,10460,3
|
|
20250331,144300,1624388320,10470,10470,10470,10470,350
|
|
20250331,144200,1620723820,10470,10470,10470,10470,5
|
|
20250331,144100,1620671470,10470,10450,10470,10450,772
|
|
20250331,144000,1612591940,10450,10440,10450,10440,395
|
|
20250331,143900,1608464290,10450,10440,10450,10440,111
|
|
20250331,143800,1607305340,10450,10440,10450,10440,1296
|
|
20250331,143700,1593771920,10440,10450,10450,10440,355
|
|
20250331,143600,1590064410,10450,10440,10450,10440,197
|
|
20250331,143500,1588005800,10440,10440,10440,10440,153
|
|
20250331,143400,1586408480,10450,10440,10450,10440,638
|
|
20250331,143300,1579744350,10440,10440,10440,10440,66
|
|
20250331,143200,1579055310,10440,10450,10450,10440,130
|
|
20250331,143100,1577696820,10440,10430,10440,10420,1253
|
|
20250331,143000,1564620870,10440,10440,10440,10440,1166
|
|
20250331,142900,1552447830,10440,10440,10440,10440,2
|
|
20250331,142800,1552426950,10440,10440,10440,10440,305
|
|
20250331,142700,1549242750,10440,10440,10480,10440,981
|
|
20250331,142600,1538997070,10480,10450,10480,10450,181
|
|
20250331,142500,1537105590,10450,10460,10460,10450,62
|
|
20250331,142400,1536457680,10440,10440,10440,10440,0
|
|
20250331,142300,1536457680,10440,10490,10490,10440,2
|
|
20250331,142200,1536436750,10490,10460,10490,10440,653
|
|
20250331,142100,1529592130,10460,10450,10460,10440,1746
|
|
20250331,142000,1511346080,10460,10460,10460,10455,313
|
|
20250331,141900,1508072105,10470,10470,10470,10470,783
|
|
20250331,141800,1499874095,10480,10480,10480,10480,158
|
|
20250331,141700,1498218255,10480,10470,10480,10470,78
|
|
20250331,141600,1497401095,10480,10480,10480,10480,341
|
|
20250331,141500,1493827415,10470,10470,10470,10470,50
|
|
20250331,141400,1493303915,10490,10460,10490,10460,9
|
|
20250331,141300,1493209535,10460,10490,10490,10460,471
|
|
20250331,141200,1488277755,10490,10480,10490,10480,1108
|
|
20250331,141100,1476665395,10490,10490,10490,10490,20
|
|
20250331,141000,1476455595,10490,10490,10490,10490,298
|
|
20250331,140900,1473329575,10490,10490,10490,10490,401
|
|
20250331,140800,1469123085,10480,10480,10480,10480,0
|
|
20250331,140700,1469123085,10480,10480,10480,10480,1
|
|
20250331,140600,1469112605,10490,10490,10490,10490,147
|
|
20250331,140500,1467570575,10490,10500,10500,10490,566
|
|
20250331,140400,1461628075,10500,10500,10500,10500,506
|
|
20250331,140300,1456315075,10480,10500,10500,10480,61
|
|
20250331,140200,1455675375,10500,10500,10500,10500,118
|
|
20250331,140100,1454436375,10480,10480,10480,10480,210
|
|
20250331,140000,1452235575,10500,10480,10500,10480,531
|
|
20250331,135900,1446660095,10480,10480,10480,10480,169
|
|
20250331,135800,1444888975,10480,10480,10480,10480,101
|
|
20250331,135700,1443830495,10470,10485,10485,10470,103
|
|
20250331,135600,1442752040,10470,10500,10500,10470,373
|
|
20250331,135500,1438845310,10500,10500,10500,10500,150
|
|
20250331,135400,1437270310,10500,10490,10500,10490,1340
|
|
20250331,135300,1423211310,10470,10480,10480,10470,120
|
|
20250331,135200,1421954800,10480,10480,10490,10480,873
|
|
20250331,135100,1412805710,10490,10490,10490,10490,285
|
|
20250331,135000,1409816060,10490,10500,10500,10490,979
|
|
20250331,134900,1399539470,10500,10500,10500,10500,697
|
|
20250331,134800,1392220970,10500,10500,10500,10500,22
|
|
20250331,134700,1391989970,10510,10500,10510,10500,906
|
|
20250331,134600,1382469480,10510,10510,10510,10510,1
|
|
20250331,134500,1382458970,10510,10510,10510,10510,731
|
|
20250331,134400,1374776160,10510,10510,10510,10500,6
|
|
20250331,134300,1374713130,10510,10510,10510,10510,525
|
|
20250331,134200,1369195380,10510,10520,10520,10510,297
|
|
20250331,134100,1366073900,10510,10510,10510,10510,3
|
|
20250331,134000,1366042370,10510,10510,10510,10510,100
|
|
20250331,133900,1364991370,10540,10510,10540,10510,764
|
|
20250331,133800,1356939330,10510,10530,10530,10505,1221
|
|
20250331,133700,1344104640,10510,10540,10540,10510,569
|
|
20250331,133600,1338124390,10550,10540,10550,10540,105
|
|
20250331,133500,1337017650,10550,10550,10550,10550,101
|
|
20250331,133400,1335952100,10560,10560,10560,10510,349
|
|
20250331,133300,1332281660,10560,10500,10560,10500,367
|
|
20250331,133200,1328409740,10500,10520,10520,10470,6282
|
|
20250331,133100,1262462610,10550,10550,10580,10530,5605
|
|
20250331,133000,1203283250,10570,10560,10570,10560,47
|
|
20250331,132900,1202786490,10560,10560,10570,10550,958
|
|
20250331,132800,1192668620,10560,10570,10570,10560,322
|
|
20250331,132700,1189267180,10560,10570,10570,10560,960
|
|
20250331,132600,1179127340,10570,10560,10570,10560,1251
|
|
20250331,132500,1165904310,10560,10570,10570,10560,960
|
|
20250331,132400,1155758900,10570,10580,10580,10570,492
|
|
20250331,132300,1150557660,10580,10570,10580,10570,986
|
|
20250331,132200,1140126000,10570,10580,10580,10570,109
|
|
20250331,132100,1138973310,10600,10600,10600,10600,2
|
|
20250331,132000,1138952110,10600,10600,10600,10600,31
|
|
20250331,131900,1138623510,10610,10600,10620,10570,2052
|
|
20250331,131800,1116883930,10610,10610,10620,10610,129
|
|
20250331,131700,1115514900,10610,10610,10610,10610,2
|
|
20250331,131600,1115493680,10630,10620,10630,10620,138
|
|
20250331,131500,1114028090,10630,10620,10630,10620,70
|
|
20250331,131400,1113284490,10680,10680,10680,10680,0
|
|
20250331,131300,1113284490,10680,10600,10680,10600,3089
|
|
20250331,131200,1080524970,10610,10600,10610,10600,196
|
|
20250331,131100,1078447260,10600,10600,10620,10600,58
|
|
20250331,131000,1077832400,10610,10630,10630,10600,419
|
|
20250331,130900,1073387180,10620,10620,10620,10620,300
|
|
20250331,130800,1070201180,10620,10620,10620,10620,850
|
|
20250331,130700,1061174180,10620,10620,10620,10620,41
|
|
20250331,130600,1060738760,10640,10640,10640,10620,416
|
|
20250331,130500,1056318470,10640,10640,10640,10640,81
|
|
20250331,130400,1055456630,10640,10660,10660,10640,1392
|
|
20250331,130300,1040618230,10660,10660,10660,10660,9
|
|
20250331,130200,1040522290,10640,10660,10660,10640,54
|
|
20250331,130100,1039947190,10640,10660,10660,10640,132
|
|
20250331,130000,1038542690,10660,10660,10660,10660,131
|
|
20250331,125900,1037146230,10660,10650,10660,10650,1310
|
|
20250331,125800,1023194430,10650,10650,10650,10650,30
|
|
20250331,125700,1022874930,10650,10650,10660,10650,343
|
|
20250331,125600,1019221970,10650,10660,10660,10650,47
|
|
20250331,125500,1018720960,10660,10670,10670,10660,850
|
|
20250331,125400,1009659280,10670,10670,10670,10670,0
|
|
20250331,125300,1009659280,10670,10670,10670,10670,943
|
|
20250331,125200,999597470,10680,10680,10680,10680,1072
|
|
20250331,125100,988148510,10680,10680,10680,10680,923
|
|
20250331,125000,978290870,10680,10690,10690,10680,157
|
|
20250331,124900,976612570,10690,10690,10700,10680,457
|
|
20250331,124800,971727040,10700,10700,10700,10700,30
|
|
20250331,124700,971406040,10700,10700,10700,10700,5
|
|
20250331,124600,971352540,10700,10700,10700,10700,342
|
|
20250331,124500,967693140,10700,10700,10700,10700,702
|
|
20250331,124400,960181740,10710,10710,10710,10710,4
|
|
20250331,124300,960138900,10730,10740,10740,10710,473
|
|
20250331,124200,955062130,10750,10750,10750,10750,0
|
|
20250331,124100,955062130,10750,10750,10750,10750,2
|
|
20250331,124000,955040630,10750,10750,10750,10750,0
|
|
20250331,123900,955040630,10750,10750,10750,10750,0
|
|
20250331,123800,955040630,10750,10740,10750,10740,129
|
|
20250331,123700,953654400,10750,10750,10750,10750,0
|
|
20250331,123600,953654400,10750,10750,10750,10750,38
|
|
20250331,123500,953245900,10750,10750,10750,10750,0
|
|
20250331,123400,953245900,10750,10740,10750,10740,198
|
|
20250331,123300,951118100,10720,10720,10720,10720,5
|
|
20250331,123200,951064500,10730,10720,10730,10720,428
|
|
20250331,123100,946474050,10720,10720,10720,10720,0
|
|
20250331,123000,946474050,10720,10720,10720,10720,10
|
|
20250331,122900,946366850,10690,10690,10690,10690,0
|
|
20250331,122800,946366850,10690,10690,10690,10690,467
|
|
20250331,122700,941374620,10690,10690,10690,10690,200
|
|
20250331,122600,939236620,10690,10700,10700,10690,533
|
|
20250331,122500,933536360,10690,10690,10690,10690,0
|
|
20250331,122400,933536360,10690,10690,10690,10690,0
|
|
20250331,122300,933536360,10690,10690,10690,10690,0
|
|
20250331,122200,933536360,10690,10690,10690,10690,78
|
|
20250331,122100,932702540,10690,10690,10690,10690,378
|
|
20250331,122000,928661720,10690,10690,10690,10690,0
|
|
20250331,121900,928661720,10690,10690,10690,10690,19
|
|
20250331,121800,928458610,10690,10690,10690,10690,0
|
|
20250331,121700,928458610,10690,10720,10720,10690,496
|
|
20250331,121600,923151450,10720,10710,10720,10710,27
|
|
20250331,121500,922862060,10710,10710,10710,10710,0
|
|
20250331,121400,922862060,10710,10710,10710,10710,0
|
|
20250331,121300,922862060,10710,10710,10710,10710,15
|
|
20250331,121200,922701410,10710,10710,10710,10710,14
|
|
20250331,121100,922551470,10710,10700,10710,10700,277
|
|
20250331,121000,919587190,10700,10700,10700,10700,80
|
|
20250331,120900,918731190,10700,10700,10700,10700,0
|
|
20250331,120800,918731190,10700,10700,10700,10700,0
|
|
20250331,120700,918731190,10700,10700,10700,10700,16
|
|
20250331,120600,918559990,10700,10700,10700,10700,0
|
|
20250331,120500,918559990,10700,10700,10700,10700,219
|
|
20250331,120400,916216690,10700,10700,10700,10700,25
|
|
20250331,120300,915949190,10690,10690,10690,10690,0
|
|
20250331,120200,915949190,10690,10690,10690,10690,110
|
|
20250331,120100,914773290,10720,10690,10720,10690,2
|
|
20250331,120000,914751880,10690,10690,10690,10690,0
|
|
20250331,115900,914751880,10690,10690,10690,10690,26
|
|
20250331,115800,914473940,10690,10690,10690,10690,12
|
|
20250331,115700,914345660,10690,10700,10700,10690,358
|
|
20250331,115600,910515330,10700,10700,10700,10700,0
|
|
20250331,115500,910515330,10700,10700,10700,10700,21
|
|
20250331,115400,910290630,10730,10730,10730,10730,38
|
|
20250331,115300,909882890,10700,10700,10700,10700,16
|
|
20250331,115200,909711690,10690,10690,10690,10690,0
|
|
20250331,115100,909711690,10690,10690,10690,10690,0
|
|
20250331,115000,909711690,10690,10690,10690,10690,0
|
|
20250331,114900,909711690,10690,10670,10720,10670,386
|
|
20250331,114800,905574210,10670,10670,10700,10670,56
|
|
20250331,114700,904976600,10700,10700,10700,10700,0
|
|
20250331,114600,904976600,10700,10700,10700,10700,410
|
|
20250331,114500,900589600,10700,10700,10700,10700,215
|
|
20250331,114400,898289100,10700,10670,10700,10670,87
|
|
20250331,114300,897360510,10680,10680,10680,10680,400
|
|
20250331,114200,893088510,10680,10680,10680,10680,20
|
|
20250331,114100,892874910,10670,10720,10720,10670,11
|
|
20250331,114000,892757300,10720,10680,10720,10670,945
|
|
20250331,113900,882655940,10690,10680,10690,10680,101
|
|
20250331,113800,881577250,10690,10700,10700,10690,606
|
|
20250331,113700,875096980,10700,10700,10700,10700,0
|
|
20250331,113600,875096980,10700,10700,10700,10700,6
|
|
20250331,113500,875032780,10710,10710,10710,10710,69
|
|
20250331,113400,874293790,10700,10700,10700,10700,12
|
|
20250331,113300,874165390,10710,10700,10710,10700,11
|
|
20250331,113200,874047590,10700,10690,10700,10690,8
|
|
20250331,113100,873962050,10690,10670,10690,10670,6
|
|
20250331,113000,873897930,10710,10660,10710,10650,263
|
|
20250331,112900,871091650,10660,10660,10660,10650,248
|
|
20250331,112800,868448280,10660,10670,10670,10660,479
|
|
20250331,112700,863338840,10670,10670,10670,10670,27
|
|
20250331,112600,863050750,10670,10680,10680,10670,528
|
|
20250331,112500,857411720,10700,10690,10700,10680,51
|
|
20250331,112400,856866880,10690,10690,10690,10690,159
|
|
20250331,112300,855167170,10690,10690,10690,10690,33
|
|
20250331,112200,854814400,10680,10680,10680,10680,1
|
|
20250331,112100,854803720,10690,10690,10690,10690,41
|
|
20250331,112000,854365430,10780,10780,10780,10780,0
|
|
20250331,111900,854365430,10780,10690,10780,10680,273
|
|
20250331,111800,851444560,10680,10670,10680,10670,155
|
|
20250331,111700,849790160,10680,10680,10680,10680,290
|
|
20250331,111600,846692960,10670,10670,10670,10670,50
|
|
20250331,111500,846159460,10670,10670,10670,10670,25
|
|
20250331,111400,845892710,10690,10690,10690,10690,1
|
|
20250331,111300,845882020,10690,10690,10690,10690,330
|
|
20250331,111200,842354320,10670,10670,10670,10670,0
|
|
20250331,111100,842354320,10670,10700,10700,10670,2026
|
|
20250331,111000,820715120,10700,10700,10700,10700,0
|
|
20250331,110900,820715120,10700,10700,10700,10700,296
|
|
20250331,110800,817547920,10690,10690,10690,10690,0
|
|
20250331,110700,817547920,10690,10700,10700,10690,35
|
|
20250331,110600,817173580,10700,10730,10730,10700,11
|
|
20250331,110500,817055580,10700,10700,10700,10700,331
|
|
20250331,110400,813513880,10700,10700,10700,10700,181
|
|
20250331,110300,811577180,10700,10700,10700,10700,0
|
|
20250331,110200,811577180,10700,10700,10700,10700,411
|
|
20250331,110100,807179480,10710,10730,10790,10710,775
|
|
20250331,110000,798870120,10730,10730,10730,10730,0
|
|
20250331,105900,798870120,10730,10740,10740,10730,717
|
|
20250331,105800,791174850,10740,10740,10740,10740,334
|
|
20250331,105700,787587690,10740,10740,10740,10740,0
|
|
20250331,105600,787587690,10740,10750,10750,10740,21
|
|
20250331,105500,787361950,10770,10770,10770,10770,8
|
|
20250331,105400,787275790,10740,10750,10750,10740,191
|
|
20250331,105300,785224440,10740,10740,10740,10740,70
|
|
20250331,105200,784472640,10740,10750,10770,10740,208
|
|
20250331,105100,782236830,10770,10770,10770,10770,3
|
|
20250331,105000,782204520,10780,10760,10780,10760,818
|
|
20250331,104900,773386720,10780,10780,10780,10780,0
|
|
20250331,104800,773386720,10780,10780,10780,10780,0
|
|
20250331,104700,773386720,10780,10780,10780,10780,100
|
|
20250331,104600,772308720,10750,10760,10760,10750,281
|
|
20250331,104500,769287260,10760,10780,10780,10760,605
|
|
20250331,104400,762766570,10780,10780,10780,10780,14
|
|
20250331,104300,762615650,10780,10790,10790,10780,575
|
|
20250331,104200,756415170,10780,10770,10790,10770,168
|
|
20250331,104100,754605120,10770,10770,10770,10770,2
|
|
20250331,104000,754583580,10760,10760,10760,10760,1
|
|
20250331,103900,754572820,10760,10760,10760,10760,39
|
|
20250331,103800,754153180,10760,10760,10760,10760,300
|
|
20250331,103700,750925180,10760,10760,10760,10760,82
|
|
20250331,103600,750042860,10750,10860,10860,10750,1058
|
|
20250331,103500,738635000,10870,10870,10870,10870,1
|
|
20250331,103400,738624130,10810,10810,10810,10810,0
|
|
20250331,103300,738624130,10810,10820,10820,10810,633
|
|
20250331,103200,731780400,10820,10820,10820,10820,1
|
|
20250331,103100,731769580,10810,10810,10810,10810,11
|
|
20250331,103000,731650670,10810,10840,10840,10810,1396
|
|
20250331,102900,716554170,10840,10890,10890,10840,190
|
|
20250331,102800,714494320,10890,10890,10890,10890,41
|
|
20250331,102700,714047830,10890,10850,10890,10850,129
|
|
20250331,102600,712644320,10860,10870,10870,10860,260
|
|
20250331,102500,709820610,10860,10860,10860,10860,261
|
|
20250331,102400,706986150,10860,10850,10860,10850,361
|
|
20250331,102300,703067880,10850,10840,10850,10840,252
|
|
20250331,102200,700334980,10850,10850,10850,10850,6
|
|
20250331,102100,700269880,10850,10840,10850,10840,90
|
|
20250331,102000,699294080,10830,10830,10830,10830,0
|
|
20250331,101900,699294080,10830,10830,10830,10820,216
|
|
20250331,101800,696955200,10830,10820,10830,10820,22
|
|
20250331,101700,696717140,10820,10830,10830,10820,21
|
|
20250331,101600,696489810,10830,10830,10830,10830,96
|
|
20250331,101500,695450130,10830,10820,10830,10810,490
|
|
20250331,101400,690146890,10810,10800,10810,10800,1114
|
|
20250331,101300,678110950,10780,10760,10780,10760,744
|
|
20250331,101200,670097790,10760,10770,10770,10760,1661
|
|
20250331,101100,652214770,10780,10770,10780,10770,33
|
|
20250331,101000,651859330,10780,10780,10780,10780,111
|
|
20250331,100900,650662750,10780,10790,10800,10780,865
|
|
20250331,100800,641326550,10800,10770,10800,10770,208
|
|
20250331,100700,639082770,10770,10790,10790,10770,71
|
|
20250331,100600,638318080,10760,10790,10790,10760,59
|
|
20250331,100500,637682600,10770,10780,10780,10770,864
|
|
20250331,100400,628369120,10800,10800,10800,10780,153
|
|
20250331,100300,626717600,10800,10770,10800,10770,712
|
|
20250331,100200,619038390,10760,10720,10760,10720,316
|
|
20250331,100100,615640960,10750,10750,10750,10750,4
|
|
20250331,100000,615597960,10700,10700,10750,10700,3
|
|
20250331,095900,615565810,10710,10750,10750,10710,11
|
|
20250331,095800,615447600,10750,10750,10750,10750,499
|
|
20250331,095700,610083350,10750,10740,10750,10740,148
|
|
20250331,095600,608493740,10740,10750,10750,10740,195
|
|
20250331,095500,606398260,10770,10750,10770,10750,46
|
|
20250331,095400,605902900,10770,10750,10770,10750,100
|
|
20250331,095300,604827700,10770,10750,10770,10750,37
|
|
20250331,095200,604429250,10770,10740,10770,10740,989
|
|
20250331,095100,593798970,10730,10720,10730,10720,909
|
|
20250331,095000,584053860,10720,10720,10720,10690,33
|
|
20250331,094900,583700480,10690,10690,10690,10690,55
|
|
20250331,094800,583112530,10690,10690,10690,10690,10
|
|
20250331,094700,583005630,10690,10690,10710,10690,310
|
|
20250331,094600,579686970,10690,10700,10700,10690,30
|
|
20250331,094500,579366260,10700,10740,10740,10690,613
|
|
20250331,094400,572806670,10740,10690,10740,10690,747
|
|
20250331,094300,564812190,10670,10690,10690,10650,329
|
|
20250331,094200,561295550,10690,10650,10690,10650,169
|
|
20250331,094100,559495100,10650,10680,10680,10650,366
|
|
20250331,094000,555593610,10680,10670,10720,10670,147
|
|
20250331,093900,554024990,10660,10670,10670,10660,422
|
|
20250331,093800,549522350,10660,10680,10680,10660,228
|
|
20250331,093700,547089570,10680,10680,10740,10680,170
|
|
20250331,093600,545272880,10680,10680,10680,10670,880
|
|
20250331,093500,535876430,10670,10750,10750,10670,122
|
|
20250331,093400,534566450,10690,10680,10750,10680,79
|
|
20250331,093300,533721780,10680,10760,10760,10680,355
|
|
20250331,093200,529929010,10760,10760,10760,10760,301
|
|
20250331,093100,526690250,10690,10770,10770,10690,1101
|
|
20250331,093000,514896640,10770,10740,10770,10740,434
|
|
20250331,092900,510230320,10710,10710,10740,10710,322
|
|
20250331,092800,506780930,10710,10710,10710,10710,672
|
|
20250331,092700,499583810,10700,10660,10700,10660,505
|
|
20250331,092600,494180890,10700,10630,10700,10630,102
|
|
20250331,092500,493095560,10670,10670,10670,10660,506
|
|
20250331,092400,487697980,10670,10600,10670,10600,3377
|
|
20250331,092300,451758670,10600,10600,10600,10590,2311
|
|
20250331,092200,427266310,10600,10630,10630,10600,634
|
|
20250331,092100,420539890,10630,10620,10650,10620,47
|
|
20250331,092000,420040530,10620,10610,10650,10610,1339
|
|
20250331,091900,405797400,10610,10610,10620,10600,870
|
|
20250331,091800,396568130,10610,10630,10630,10610,2150
|
|
20250331,091700,373740330,10630,10620,10630,10620,463
|
|
20250331,091600,368821550,10610,10610,10620,10610,1171
|
|
20250331,091500,356392240,10610,10630,10630,10610,600
|
|
20250331,091400,350024080,10630,10640,10650,10620,1928
|
|
20250331,091300,329511850,10630,10630,10630,10630,697
|
|
20250331,091200,322102740,10610,10660,10730,10610,2054
|
|
20250331,091100,300276330,10650,10680,10680,10650,992
|
|
20250331,091000,289689380,10680,10700,10700,10680,534
|
|
20250331,090900,283976220,10700,10710,10750,10700,1123
|
|
20250331,090800,271954770,10700,10680,10750,10680,746
|
|
20250331,090700,263951400,10670,10690,10700,10670,2006
|
|
20250331,090600,242506120,10650,10610,10690,10600,1210
|
|
20250331,090500,229661300,10620,10600,10660,10600,5584
|
|
20250331,090400,170364700,10620,10650,10660,10590,4312
|
|
20250331,090300,124628880,10620,10740,10740,10620,4090
|
|
20250331,090200,80973770,10710,10770,10770,10710,1863
|
|
20250331,090100,61017130,10740,10770,10840,10730,1795
|
|
20250331,090000,41667630,10770,10740,10780,10660,3881
|