679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,201600,867165251,2700,2700,2700,2700,12717
|
|
20250331,201500,867165251,2700,2700,2700,2700,0
|
|
20250331,201400,867165251,2700,2700,2700,2700,0
|
|
20250331,201300,867165251,2700,2700,2700,2700,0
|
|
20250331,201200,867165251,2700,2700,2700,2700,0
|
|
20250331,201100,867165251,2700,2700,2700,2700,0
|
|
20250331,201000,867165251,2700,2700,2700,2700,0
|
|
20250331,200900,867165251,2700,2700,2700,2700,0
|
|
20250331,200800,867165251,2700,2700,2700,2700,0
|
|
20250331,200700,867165251,2700,2700,2700,2700,0
|
|
20250331,200600,867165251,2700,2700,2700,2700,0
|
|
20250331,200500,867165251,2700,2700,2700,2700,0
|
|
20250331,200400,867165251,2700,2700,2700,2700,0
|
|
20250331,200300,867165251,2700,2700,2700,2700,0
|
|
20250331,200200,867165251,2700,2700,2700,2700,0
|
|
20250331,200100,867165251,2700,2700,2700,2700,0
|
|
20250331,200000,867165251,2700,2700,2700,2700,0
|
|
20250331,195900,867165251,2700,2700,2700,2700,0
|
|
20250331,195800,867165251,2700,2700,2700,2700,0
|
|
20250331,195700,867165251,2700,2700,2700,2700,0
|
|
20250331,195600,867165251,2700,2700,2700,2700,0
|
|
20250331,195500,867165251,2700,2700,2700,2700,0
|
|
20250331,195400,867165251,2700,2700,2700,2700,0
|
|
20250331,195300,867165251,2700,2700,2700,2700,0
|
|
20250331,195200,867165251,2700,2700,2700,2700,0
|
|
20250331,195100,867165251,2700,2700,2700,2700,0
|
|
20250331,195000,867165251,2700,2700,2700,2700,0
|
|
20250331,194900,867165251,2700,2700,2700,2700,0
|
|
20250331,194800,867165251,2700,2700,2700,2700,0
|
|
20250331,194700,867165251,2700,2700,2700,2700,0
|
|
20250331,194600,867165251,2700,2700,2700,2700,12717
|
|
20250331,194500,867165251,2700,2700,2700,2700,0
|
|
20250331,194400,867165251,2700,2700,2700,2700,0
|
|
20250331,194300,867165251,2700,2700,2700,2700,0
|
|
20250331,194200,867165251,2700,2700,2700,2700,0
|
|
20250331,194100,867165251,2700,2700,2700,2700,0
|
|
20250331,194000,867165251,2700,2700,2700,2700,0
|
|
20250331,193900,867165251,2700,2700,2700,2700,0
|
|
20250331,193800,867165251,2700,2700,2700,2700,0
|
|
20250331,193700,867165251,2700,2700,2700,2700,0
|
|
20250331,193600,867165251,2700,2700,2700,2700,0
|
|
20250331,193500,867165251,2700,2700,2700,2700,0
|
|
20250331,193400,867165251,2700,2700,2700,2700,0
|
|
20250331,193300,867165251,2700,2700,2700,2700,0
|
|
20250331,193200,867165251,2700,2700,2700,2700,0
|
|
20250331,193100,867165251,2700,2700,2700,2700,0
|
|
20250331,193000,867165251,2700,2700,2700,2700,0
|
|
20250331,192900,867165251,2700,2700,2700,2700,0
|
|
20250331,192800,867165251,2700,2700,2700,2700,0
|
|
20250331,192700,867165251,2700,2700,2700,2700,0
|
|
20250331,192600,867165251,2700,2700,2700,2700,0
|
|
20250331,192500,867165251,2700,2700,2700,2700,0
|
|
20250331,192400,867165251,2700,2700,2700,2700,0
|
|
20250331,192300,867165251,2700,2700,2700,2700,0
|
|
20250331,192200,867165251,2700,2700,2700,2700,0
|
|
20250331,192100,867165251,2700,2700,2700,2700,0
|
|
20250331,192000,867165251,2700,2700,2700,2700,0
|
|
20250331,191900,867165251,2700,2700,2700,2700,0
|
|
20250331,191800,867165251,2700,2700,2700,2700,0
|
|
20250331,191700,867165251,2700,2700,2700,2700,0
|
|
20250331,191600,867165251,2700,2700,2700,2700,12717
|
|
20250331,191500,867165251,2700,2700,2700,2700,0
|
|
20250331,191400,867165251,2700,2700,2700,2700,0
|
|
20250331,191300,867165251,2700,2700,2700,2700,0
|
|
20250331,191200,867165251,2700,2700,2700,2700,0
|
|
20250331,191100,867165251,2700,2700,2700,2700,0
|
|
20250331,191000,867165251,2700,2700,2700,2700,0
|
|
20250331,190900,867165251,2700,2700,2700,2700,0
|
|
20250331,190800,867165251,2700,2700,2700,2700,0
|
|
20250331,190700,867165251,2700,2700,2700,2700,0
|
|
20250331,190600,867165251,2700,2700,2700,2700,0
|
|
20250331,190500,867165251,2700,2700,2700,2700,0
|
|
20250331,190400,867165251,2700,2700,2700,2700,0
|
|
20250331,190300,867165251,2700,2700,2700,2700,0
|
|
20250331,190200,867165251,2700,2700,2700,2700,0
|
|
20250331,190100,867165251,2700,2700,2700,2700,0
|
|
20250331,190000,867165251,2700,2700,2700,2700,0
|
|
20250331,185900,867165251,2700,2700,2700,2700,0
|
|
20250331,185800,867165251,2700,2700,2700,2700,0
|
|
20250331,185700,867165251,2700,2700,2700,2700,0
|
|
20250331,185600,867165251,2700,2700,2700,2700,0
|
|
20250331,185500,867165251,2700,2700,2700,2700,0
|
|
20250331,185400,867165251,2700,2700,2700,2700,0
|
|
20250331,185300,867165251,2700,2700,2700,2700,0
|
|
20250331,185200,867165251,2700,2700,2700,2700,0
|
|
20250331,185100,867165251,2700,2700,2700,2700,0
|
|
20250331,185000,867165251,2700,2700,2700,2700,0
|
|
20250331,184900,867165251,2700,2700,2700,2700,0
|
|
20250331,184800,867165251,2700,2700,2700,2700,0
|
|
20250331,184700,867165251,2700,2700,2700,2700,0
|
|
20250331,184600,867165251,2700,2700,2700,2700,12717
|
|
20250331,184500,867165251,2700,2700,2700,2700,0
|
|
20250331,184400,867165251,2700,2700,2700,2700,0
|
|
20250331,184300,867165251,2700,2700,2700,2700,0
|
|
20250331,184200,867165251,2700,2700,2700,2700,0
|
|
20250331,184100,867165251,2700,2700,2700,2700,0
|
|
20250331,184000,867165251,2700,2700,2700,2700,0
|
|
20250331,183900,867165251,2700,2700,2700,2700,0
|
|
20250331,183800,867165251,2700,2700,2700,2700,0
|
|
20250331,183700,867165251,2700,2700,2700,2700,0
|
|
20250331,183600,867165251,2700,2700,2700,2700,0
|
|
20250331,183500,867165251,2700,2700,2700,2700,0
|
|
20250331,183400,867165251,2700,2700,2700,2700,0
|
|
20250331,183300,867165251,2700,2700,2700,2700,0
|
|
20250331,183200,867165251,2700,2700,2700,2700,0
|
|
20250331,183100,867165251,2700,2700,2700,2700,0
|
|
20250331,183000,867165251,2700,2700,2700,2700,0
|
|
20250331,182900,867165251,2700,2700,2700,2700,0
|
|
20250331,182800,867165251,2700,2700,2700,2700,0
|
|
20250331,182700,867165251,2700,2700,2700,2700,0
|
|
20250331,182600,867165251,2700,2700,2700,2700,0
|
|
20250331,182500,867165251,2700,2700,2700,2700,0
|
|
20250331,182400,867165251,2700,2700,2700,2700,0
|
|
20250331,182300,867165251,2700,2700,2700,2700,0
|
|
20250331,182200,867165251,2700,2700,2700,2700,0
|
|
20250331,182100,867165251,2700,2700,2700,2700,0
|
|
20250331,182000,867165251,2700,2700,2700,2700,0
|
|
20250331,181900,867165251,2700,2700,2700,2700,0
|
|
20250331,181800,867165251,2700,2700,2700,2700,0
|
|
20250331,181700,867165251,2700,2700,2700,2700,0
|
|
20250331,181600,867165251,2700,2700,2700,2700,12717
|
|
20250331,181500,867165251,2700,2700,2700,2700,0
|
|
20250331,181400,867165251,2700,2700,2700,2700,0
|
|
20250331,181300,867165251,2700,2700,2700,2700,0
|
|
20250331,181200,867165251,2700,2700,2700,2700,0
|
|
20250331,181100,867165251,2700,2700,2700,2700,0
|
|
20250331,181000,867165251,2700,2700,2700,2700,0
|
|
20250331,180900,867165251,2700,2700,2700,2700,0
|
|
20250331,180800,867165251,2700,2700,2700,2700,0
|
|
20250331,180700,867165251,2700,2700,2700,2700,0
|
|
20250331,180600,867165251,2700,2700,2700,2700,0
|
|
20250331,180500,867165251,2700,2700,2700,2700,0
|
|
20250331,180400,867165251,2700,2700,2700,2700,0
|
|
20250331,180300,867165251,2700,2700,2700,2700,0
|
|
20250331,180200,867165251,2700,2700,2700,2700,0
|
|
20250331,180100,867165251,2700,2700,2700,2700,0
|
|
20250331,180000,867165251,2700,2700,2700,2700,0
|
|
20250331,175900,867165251,2700,2700,2700,2700,0
|
|
20250331,175800,867165251,2700,2700,2700,2700,0
|
|
20250331,175700,867165251,2700,2700,2700,2700,0
|
|
20250331,175600,867165251,2700,2700,2700,2700,0
|
|
20250331,175500,867165251,2700,2700,2700,2700,0
|
|
20250331,175400,867165251,2700,2700,2700,2700,0
|
|
20250331,175300,867165251,2700,2700,2700,2700,0
|
|
20250331,175200,867165251,2700,2700,2700,2700,0
|
|
20250331,175100,867165251,2700,2700,2700,2700,0
|
|
20250331,175000,867165251,2700,2700,2700,2700,0
|
|
20250331,174900,867165251,2700,2700,2700,2700,0
|
|
20250331,174800,867165251,2700,2700,2700,2700,0
|
|
20250331,174700,867165251,2700,2700,2700,2700,0
|
|
20250331,174600,867165251,2700,2700,2700,2700,12717
|
|
20250331,174500,867165251,2700,2700,2700,2700,0
|
|
20250331,174400,867165251,2700,2700,2700,2700,0
|
|
20250331,174300,867165251,2700,2700,2700,2700,0
|
|
20250331,174200,867165251,2700,2700,2700,2700,0
|
|
20250331,174100,867165251,2700,2700,2700,2700,0
|
|
20250331,174000,867165251,2700,2700,2700,2700,0
|
|
20250331,173900,867165251,2700,2700,2700,2700,0
|
|
20250331,173800,867165251,2700,2700,2700,2700,0
|
|
20250331,173700,867165251,2700,2700,2700,2700,0
|
|
20250331,173600,867165251,2700,2700,2700,2700,0
|
|
20250331,173500,867165251,2700,2700,2700,2700,0
|
|
20250331,173400,867165251,2700,2700,2700,2700,0
|
|
20250331,173300,867165251,2700,2700,2700,2700,0
|
|
20250331,173200,867165251,2700,2700,2700,2700,0
|
|
20250331,173100,867165251,2700,2700,2700,2700,0
|
|
20250331,173000,867165251,2700,2700,2700,2700,0
|
|
20250331,172900,867165251,2700,2700,2700,2700,0
|
|
20250331,172800,867165251,2700,2700,2700,2700,0
|
|
20250331,172700,867165251,2700,2700,2700,2700,0
|
|
20250331,172600,867165251,2700,2700,2700,2700,0
|
|
20250331,172500,867165251,2700,2700,2700,2700,0
|
|
20250331,172400,867165251,2700,2700,2700,2700,0
|
|
20250331,172300,867165251,2700,2700,2700,2700,0
|
|
20250331,172200,867165251,2700,2700,2700,2700,0
|
|
20250331,172100,867165251,2700,2700,2700,2700,0
|
|
20250331,172000,867165251,2700,2700,2700,2700,0
|
|
20250331,171900,867165251,2700,2700,2700,2700,0
|
|
20250331,171800,867165251,2700,2700,2700,2700,0
|
|
20250331,171700,867165251,2700,2700,2700,2700,0
|
|
20250331,171600,867165251,2700,2700,2700,2700,12717
|
|
20250331,171500,867165251,2700,2700,2700,2700,0
|
|
20250331,171400,867165251,2700,2700,2700,2700,0
|
|
20250331,171300,867165251,2700,2700,2700,2700,0
|
|
20250331,171200,867165251,2700,2700,2700,2700,0
|
|
20250331,171100,867165251,2700,2700,2700,2700,0
|
|
20250331,171000,867165251,2700,2700,2700,2700,0
|
|
20250331,170900,867165251,2700,2700,2700,2700,0
|
|
20250331,170800,867165251,2700,2700,2700,2700,0
|
|
20250331,170700,867165251,2700,2700,2700,2700,0
|
|
20250331,170600,867165251,2700,2700,2700,2700,0
|
|
20250331,170500,867165251,2700,2700,2700,2700,0
|
|
20250331,170400,867165251,2700,2700,2700,2700,0
|
|
20250331,170300,867165251,2700,2700,2700,2700,0
|
|
20250331,170200,867165251,2700,2700,2700,2700,0
|
|
20250331,170100,867165251,2700,2700,2700,2700,0
|
|
20250331,170000,867165251,2700,2700,2700,2700,0
|
|
20250331,165900,867165251,2700,2700,2700,2700,0
|
|
20250331,165800,867165251,2700,2700,2700,2700,0
|
|
20250331,165700,867165251,2700,2700,2700,2700,0
|
|
20250331,165600,867165251,2700,2700,2700,2700,0
|
|
20250331,165500,867165251,2700,2700,2700,2700,0
|
|
20250331,165400,867165251,2700,2700,2700,2700,0
|
|
20250331,165300,867165251,2700,2700,2700,2700,0
|
|
20250331,165200,867165251,2700,2700,2700,2700,0
|
|
20250331,165100,867165251,2700,2700,2700,2700,0
|
|
20250331,165000,867165251,2700,2700,2700,2700,0
|
|
20250331,164900,867165251,2700,2700,2700,2700,0
|
|
20250331,164800,867165251,2700,2700,2700,2700,0
|
|
20250331,164700,867165251,2700,2700,2700,2700,0
|
|
20250331,164600,867165251,2700,2700,2700,2700,12717
|
|
20250331,164500,867165251,2700,2700,2700,2700,0
|
|
20250331,164400,867165251,2700,2700,2700,2700,0
|
|
20250331,164300,867165251,2700,2700,2700,2700,0
|
|
20250331,164200,867165251,2700,2700,2700,2700,0
|
|
20250331,164100,867165251,2700,2700,2700,2700,0
|
|
20250331,164000,867165251,2700,2700,2700,2700,0
|
|
20250331,163900,867165251,2700,2700,2700,2700,0
|
|
20250331,163800,867165251,2700,2700,2700,2700,0
|
|
20250331,163700,867165251,2700,2700,2700,2700,0
|
|
20250331,163600,867165251,2700,2700,2700,2700,0
|
|
20250331,163500,867165251,2700,2700,2700,2700,0
|
|
20250331,163400,867165251,2700,2700,2700,2700,0
|
|
20250331,163300,867165251,2700,2700,2700,2700,0
|
|
20250331,163200,867165251,2700,2700,2700,2700,0
|
|
20250331,163100,867165251,2700,2700,2700,2700,0
|
|
20250331,163000,867165251,2700,2700,2700,2700,0
|
|
20250331,162900,867165251,2700,2700,2700,2700,0
|
|
20250331,162800,867165251,2700,2700,2700,2700,0
|
|
20250331,162700,867165251,2700,2700,2700,2700,0
|
|
20250331,162600,867165251,2700,2700,2700,2700,0
|
|
20250331,162500,867165251,2700,2700,2700,2700,0
|
|
20250331,162400,867165251,2700,2700,2700,2700,0
|
|
20250331,162300,867165251,2700,2700,2700,2700,0
|
|
20250331,162200,867165251,2700,2700,2700,2700,0
|
|
20250331,162100,867165251,2700,2700,2700,2700,0
|
|
20250331,162000,867165251,2700,2700,2700,2700,0
|
|
20250331,161900,867165251,2700,2700,2700,2700,0
|
|
20250331,161800,867165251,2700,2700,2700,2700,0
|
|
20250331,161700,867165251,2700,2700,2700,2700,0
|
|
20250331,161600,867165251,2700,2700,2700,2700,12717
|
|
20250331,161500,867165251,2700,2700,2700,2700,0
|
|
20250331,161400,867165251,2700,2700,2700,2700,0
|
|
20250331,161300,867165251,2700,2700,2700,2700,0
|
|
20250331,161200,867165251,2700,2700,2700,2700,0
|
|
20250331,161100,867165251,2700,2700,2700,2700,0
|
|
20250331,161000,867165251,2700,2700,2700,2700,0
|
|
20250331,160900,867165251,2700,2700,2700,2700,0
|
|
20250331,160800,867165251,2700,2700,2700,2700,0
|
|
20250331,160700,867165251,2700,2700,2700,2700,0
|
|
20250331,160600,867165251,2700,2700,2700,2700,0
|
|
20250331,160500,867165251,2700,2700,2700,2700,0
|
|
20250331,160400,867165251,2700,2700,2700,2700,0
|
|
20250331,160300,867165251,2700,2700,2700,2700,0
|
|
20250331,160200,867165251,2700,2700,2700,2700,0
|
|
20250331,160100,867165251,2700,2700,2700,2700,0
|
|
20250331,160000,867165251,2700,2700,2700,2700,0
|
|
20250331,155900,867165251,2700,2700,2700,2700,0
|
|
20250331,155800,867165251,2700,2700,2700,2700,0
|
|
20250331,155700,867165251,2700,2700,2700,2700,0
|
|
20250331,155600,867165251,2700,2700,2700,2700,0
|
|
20250331,155500,867165251,2700,2700,2700,2700,0
|
|
20250331,155400,867165251,2700,2700,2700,2700,0
|
|
20250331,155300,867165251,2700,2700,2700,2700,0
|
|
20250331,155200,867165251,2700,2700,2700,2700,0
|
|
20250331,155100,867165251,2700,2700,2700,2700,0
|
|
20250331,155000,867165251,2700,2700,2700,2700,0
|
|
20250331,154900,867165251,2700,2700,2700,2700,0
|
|
20250331,154800,867165251,2700,2700,2700,2700,0
|
|
20250331,154700,867165251,2700,2700,2700,2700,0
|
|
20250331,154600,867165251,2700,2700,2700,2700,12717
|
|
20250331,154500,867165251,2700,2700,2700,2700,0
|
|
20250331,154400,867165251,2700,2700,2700,2700,0
|
|
20250331,154300,867165251,2700,2700,2700,2700,0
|
|
20250331,154200,867165251,2700,2700,2700,2700,0
|
|
20250331,154100,867165251,2700,2700,2700,2700,0
|
|
20250331,154000,867165251,2700,2700,2700,2700,0
|
|
20250331,153900,867165251,2700,2700,2700,2700,0
|
|
20250331,153800,867165251,2700,2700,2700,2700,0
|
|
20250331,153700,867165251,2700,2700,2700,2700,0
|
|
20250331,153600,867165251,2700,2700,2700,2700,0
|
|
20250331,153500,867165251,2700,2700,2700,2700,0
|
|
20250331,153400,867165251,2700,2700,2700,2700,0
|
|
20250331,153300,867165251,2700,2700,2700,2700,0
|
|
20250331,153200,867165251,2700,2700,2700,2700,0
|
|
20250331,153100,867165251,2700,2700,2700,2700,0
|
|
20250331,153000,867165251,2700,2700,2700,2700,12717
|
|
20250331,152900,832829351,2645,2645,2645,2645,0
|
|
20250331,152800,832829351,2645,2645,2645,2645,0
|
|
20250331,152700,832829351,2645,2645,2645,2645,0
|
|
20250331,152600,832829351,2645,2645,2645,2645,0
|
|
20250331,152500,832829351,2645,2645,2645,2645,0
|
|
20250331,152400,832829351,2645,2645,2645,2645,0
|
|
20250331,152300,832829351,2645,2645,2645,2645,0
|
|
20250331,152200,832829351,2645,2645,2645,2645,0
|
|
20250331,152100,832829351,2645,2645,2645,2645,0
|
|
20250331,152000,832829351,2645,2645,2645,2645,0
|
|
20250331,151900,832829351,2645,2635,2645,2625,4648
|
|
20250331,151800,820594581,2630,2625,2635,2625,2704
|
|
20250331,151700,813484351,2630,2615,2630,2615,5921
|
|
20250331,151600,797963576,2615,2620,2620,2615,3095
|
|
20250331,151500,789859606,2620,2615,2620,2615,1013
|
|
20250331,151400,787207611,2615,2615,2620,2615,575
|
|
20250331,151300,785703506,2615,2615,2620,2615,290
|
|
20250331,151200,784945151,2620,2615,2620,2615,239
|
|
20250331,151100,784320161,2620,2620,2620,2615,2524
|
|
20250331,151000,777710829,2620,2625,2625,2620,16
|
|
20250331,150900,777668904,2625,2620,2625,2620,3483
|
|
20250331,150800,768543439,2625,2625,2625,2620,925
|
|
20250331,150700,766116763,2627,2630,2630,2625,1866
|
|
20250331,150600,761210449,2630,2625,2630,2625,1103
|
|
20250331,150500,758314174,2625,2620,2630,2620,793
|
|
20250331,150400,756236499,2625,2625,2630,2625,4191
|
|
20250331,150300,745221949,2630,2620,2630,2615,2630
|
|
20250331,150200,738336564,2630,2620,2630,2620,178
|
|
20250331,150100,737870194,2630,2620,2630,2620,3908
|
|
20250331,150000,727625084,2630,2620,2630,2620,12916
|
|
20250331,145900,693775399,2620,2625,2625,2620,4271
|
|
20250331,145800,682570359,2630,2635,2635,2630,585
|
|
20250331,145700,681031799,2630,2630,2630,2630,187
|
|
20250331,145600,680539989,2635,2630,2635,2630,348
|
|
20250331,145500,679624744,2630,2630,2630,2630,400
|
|
20250331,145400,678572744,2630,2630,2630,2630,0
|
|
20250331,145300,678572744,2630,2630,2630,2630,6
|
|
20250331,145200,678556964,2630,2630,2635,2630,257
|
|
20250331,145100,677880104,2630,2630,2630,2630,337
|
|
20250331,145000,676993794,2635,2630,2635,2630,267
|
|
20250331,144900,676291574,2630,2635,2635,2630,73
|
|
20250331,144800,676099559,2635,2635,2635,2635,372
|
|
20250331,144700,675119339,2630,2630,2630,2630,0
|
|
20250331,144600,675119339,2630,2630,2630,2630,18
|
|
20250331,144500,675071999,2635,2630,2635,2625,334
|
|
20250331,144400,674193589,2630,2630,2630,2625,1380
|
|
20250331,144300,670564439,2630,2640,2640,2630,679
|
|
20250331,144200,668775684,2635,2635,2635,2635,97
|
|
20250331,144100,668520089,2630,2630,2630,2630,2
|
|
20250331,144000,668514829,2630,2630,2635,2630,16
|
|
20250331,143900,668472744,2635,2630,2635,2630,3
|
|
20250331,143800,668464849,2635,2635,2635,2630,43
|
|
20250331,143700,668351739,2630,2625,2630,2625,1165
|
|
20250331,143600,665290544,2625,2625,2625,2625,0
|
|
20250331,143500,665290544,2625,2625,2625,2625,0
|
|
20250331,143400,665290544,2625,2625,2625,2625,0
|
|
20250331,143300,665290544,2625,2625,2625,2625,1
|
|
20250331,143200,665287919,2625,2625,2625,2625,1396
|
|
20250331,143100,661623419,2630,2630,2630,2630,360
|
|
20250331,143000,660676619,2625,2630,2630,2625,51
|
|
20250331,142900,660542494,2630,2630,2630,2630,11
|
|
20250331,142800,660513564,2630,2630,2630,2630,0
|
|
20250331,142700,660513564,2630,2630,2630,2630,0
|
|
20250331,142600,660513564,2630,2630,2630,2630,50
|
|
20250331,142500,660382064,2630,2625,2630,2625,711
|
|
20250331,142400,658515684,2625,2625,2625,2625,170
|
|
20250331,142300,658069434,2620,2625,2625,2620,11
|
|
20250331,142200,658040564,2625,2625,2625,2625,1
|
|
20250331,142100,658037939,2620,2620,2620,2620,700
|
|
20250331,142000,656203939,2620,2620,2620,2620,0
|
|
20250331,141900,656203939,2620,2620,2620,2620,0
|
|
20250331,141800,656203939,2620,2625,2625,2620,3
|
|
20250331,141700,656196074,2620,2625,2625,2620,204
|
|
20250331,141600,655661089,2620,2625,2625,2620,254
|
|
20250331,141500,654994344,2630,2630,2630,2630,1
|
|
20250331,141400,654991714,2625,2625,2625,2625,540
|
|
20250331,141300,653574214,2630,2630,2630,2630,0
|
|
20250331,141200,653574214,2630,2630,2630,2630,164
|
|
20250331,141100,653142894,2630,2635,2635,2630,70
|
|
20250331,141000,652958544,2640,2640,2640,2640,0
|
|
20250331,140900,652958544,2640,2635,2640,2635,11
|
|
20250331,140800,652929554,2645,2640,2645,2635,414
|
|
20250331,140700,651836684,2640,2630,2640,2630,694
|
|
20250331,140600,650007994,2635,2635,2635,2635,243
|
|
20250331,140500,649367689,2635,2635,2635,2635,0
|
|
20250331,140400,649367689,2635,2630,2635,2630,382
|
|
20250331,140300,648362989,2630,2630,2630,2630,4
|
|
20250331,140200,648352469,2635,2635,2640,2635,35
|
|
20250331,140100,648260164,2630,2625,2630,2625,337
|
|
20250331,140000,647374994,2625,2625,2625,2625,0
|
|
20250331,135900,647374994,2625,2625,2625,2625,500
|
|
20250331,135800,646062494,2625,2625,2625,2625,0
|
|
20250331,135700,646062494,2625,2625,2625,2625,0
|
|
20250331,135600,646062494,2625,2620,2625,2620,1004
|
|
20250331,135500,643432004,2625,2625,2625,2625,5
|
|
20250331,135400,643418879,2625,2625,2625,2625,0
|
|
20250331,135300,643418879,2625,2625,2625,2625,50
|
|
20250331,135200,643287629,2625,2625,2625,2625,1
|
|
20250331,135100,643285004,2620,2620,2620,2620,0
|
|
20250331,135000,643285004,2620,2620,2620,2620,30
|
|
20250331,134900,643206404,2620,2615,2620,2615,974
|
|
20250331,134800,640654604,2625,2625,2625,2625,0
|
|
20250331,134700,640654604,2625,2625,2625,2625,0
|
|
20250331,134600,640654604,2625,2625,2625,2625,1
|
|
20250331,134500,640651979,2625,2625,2625,2625,100
|
|
20250331,134400,640389479,2625,2625,2625,2625,9
|
|
20250331,134300,640365854,2625,2625,2625,2620,5
|
|
20250331,134200,640352744,2620,2625,2625,2620,31
|
|
20250331,134100,640271374,2625,2625,2625,2620,17
|
|
20250331,134000,640226779,2625,2615,2625,2615,1003
|
|
20250331,133900,637603924,2615,2615,2615,2615,0
|
|
20250331,133800,637603924,2615,2610,2615,2610,1107
|
|
20250331,133700,634714649,2610,2610,2610,2610,0
|
|
20250331,133600,634714649,2610,2610,2610,2610,11
|
|
20250331,133500,634685939,2610,2610,2610,2610,11
|
|
20250331,133400,634657229,2610,2610,2610,2610,22
|
|
20250331,133300,634599809,2610,2610,2610,2610,33
|
|
20250331,133200,634513679,2610,2605,2610,2605,92
|
|
20250331,133100,634273564,2605,2605,2605,2605,7
|
|
20250331,133000,634255329,2610,2610,2610,2610,0
|
|
20250331,132900,634255329,2610,2610,2610,2605,33
|
|
20250331,132800,634169309,2605,2605,2605,2605,10
|
|
20250331,132700,634143259,2610,2610,2610,2610,1
|
|
20250331,132600,634140649,2610,2610,2610,2610,0
|
|
20250331,132500,634140649,2610,2610,2610,2610,0
|
|
20250331,132400,634140649,2610,2610,2610,2610,160
|
|
20250331,132300,633723049,2610,2610,2610,2610,50
|
|
20250331,132200,633592549,2610,2610,2610,2610,310
|
|
20250331,132100,632783449,2610,2610,2610,2610,26
|
|
20250331,132000,632715589,2610,2610,2610,2610,61
|
|
20250331,131900,632556379,2605,2605,2610,2605,162
|
|
20250331,131800,632133614,2610,2610,2610,2610,2
|
|
20250331,131700,632128394,2610,2610,2610,2610,30
|
|
20250331,131600,632050094,2610,2610,2610,2610,755
|
|
20250331,131500,630079544,2610,2610,2610,2610,0
|
|
20250331,131400,630079544,2610,2610,2610,2610,0
|
|
20250331,131300,630079544,2610,2610,2610,2610,0
|
|
20250331,131200,630079544,2610,2610,2610,2610,0
|
|
20250331,131100,630079544,2610,2610,2610,2610,300
|
|
20250331,131000,629296544,2610,2610,2610,2610,200
|
|
20250331,130900,628774544,2610,2610,2610,2610,2693
|
|
20250331,130800,621745814,2615,2615,2615,2612,611
|
|
20250331,130700,620149849,2615,2615,2615,2615,291
|
|
20250331,130600,619388884,2610,2615,2615,2610,227
|
|
20250331,130500,618795964,2615,2615,2615,2615,104
|
|
20250331,130400,618524004,2615,2615,2615,2615,90
|
|
20250331,130300,618288654,2615,2615,2615,2615,42
|
|
20250331,130200,618178824,2615,2615,2615,2610,337
|
|
20250331,130100,617297579,2615,2615,2615,2615,393
|
|
20250331,130000,616269884,2615,2615,2615,2615,961
|
|
20250331,125900,613756869,2615,2615,2615,2615,590
|
|
20250331,125800,612214019,2615,2625,2625,2615,2393
|
|
20250331,125700,605935434,2630,2630,2630,2630,0
|
|
20250331,125600,605935434,2630,2630,2630,2630,46
|
|
20250331,125500,605814454,2630,2630,2630,2630,201
|
|
20250331,125400,605285824,2630,2630,2630,2630,0
|
|
20250331,125300,605285824,2630,2630,2630,2630,190
|
|
20250331,125200,604786124,2630,2630,2630,2630,0
|
|
20250331,125100,604786124,2630,2630,2630,2630,302
|
|
20250331,125000,603991864,2630,2630,2630,2630,855
|
|
20250331,124900,601743214,2630,2630,2630,2630,20
|
|
20250331,124800,601690614,2630,2630,2630,2630,0
|
|
20250331,124700,601690614,2630,2630,2630,2630,0
|
|
20250331,124600,601690614,2630,2630,2630,2630,0
|
|
20250331,124500,601690614,2630,2630,2630,2630,1
|
|
20250331,124400,601687984,2630,2630,2630,2630,1
|
|
20250331,124300,601685354,2625,2630,2630,2625,108
|
|
20250331,124200,601401814,2630,2630,2630,2630,3
|
|
20250331,124100,601393924,2630,2630,2630,2630,600
|
|
20250331,124000,599815924,2630,2625,2630,2625,914
|
|
20250331,123900,597416174,2630,2635,2635,2625,3405
|
|
20250331,123800,588470714,2635,2645,2645,2635,64
|
|
20250331,123700,588301869,2650,2625,2650,2625,1200
|
|
20250331,123600,585147169,2625,2625,2625,2625,1
|
|
20250331,123500,585144544,2620,2625,2625,2620,1012
|
|
20250331,123400,582488104,2625,2625,2625,2625,0
|
|
20250331,123300,582488104,2625,2625,2625,2625,0
|
|
20250331,123200,582488104,2625,2615,2625,2615,155
|
|
20250331,123100,582081964,2620,2620,2620,2620,3
|
|
20250331,123000,582074104,2625,2620,2625,2620,3
|
|
20250331,122900,582066239,2625,2620,2625,2620,21
|
|
20250331,122800,582011214,2625,2625,2625,2625,38
|
|
20250331,122700,581911464,2615,2620,2625,2615,761
|
|
20250331,122600,579919129,2615,2615,2615,2615,0
|
|
20250331,122500,579919129,2615,2620,2620,2615,410
|
|
20250331,122400,578844979,2620,2620,2620,2620,64
|
|
20250331,122300,578677299,2620,2620,2620,2620,100
|
|
20250331,122200,578415299,2620,2615,2620,2615,17
|
|
20250331,122100,578370839,2615,2620,2620,2615,12
|
|
20250331,122000,578339409,2615,2615,2615,2615,4
|
|
20250331,121900,578328949,2615,2615,2615,2615,114
|
|
20250331,121800,578030839,2620,2620,2620,2620,5
|
|
20250331,121700,578017739,2615,2615,2615,2615,2
|
|
20250331,121600,578012509,2620,2620,2620,2620,2
|
|
20250331,121500,578007269,2620,2620,2620,2620,0
|
|
20250331,121400,578007269,2620,2620,2620,2620,0
|
|
20250331,121300,578007269,2620,2620,2620,2620,1
|
|
20250331,121200,578004649,2615,2620,2620,2615,44
|
|
20250331,121100,577889584,2620,2620,2620,2620,2
|
|
20250331,121000,577884344,2620,2620,2620,2620,0
|
|
20250331,120900,577884344,2620,2620,2620,2620,100
|
|
20250331,120800,577622344,2620,2615,2620,2615,3
|
|
20250331,120700,577614494,2615,2615,2615,2615,11
|
|
20250331,120600,577585729,2615,2620,2620,2615,576
|
|
20250331,120500,576079484,2615,2615,2615,2615,0
|
|
20250331,120400,576079484,2615,2620,2620,2615,50
|
|
20250331,120300,575948644,2625,2625,2625,2625,1
|
|
20250331,120200,575946019,2620,2625,2625,2620,1593
|
|
20250331,120100,571764644,2630,2630,2630,2630,0
|
|
20250331,120000,571764644,2630,2630,2630,2630,0
|
|
20250331,115900,571764644,2630,2625,2630,2625,311
|
|
20250331,115800,570946719,2625,2635,2635,2625,352
|
|
20250331,115700,570022709,2625,2630,2630,2625,35
|
|
20250331,115600,569930709,2630,2630,2630,2630,0
|
|
20250331,115500,569930709,2630,2630,2630,2630,80
|
|
20250331,115400,569720309,2630,2630,2630,2630,265
|
|
20250331,115300,569023359,2635,2635,2635,2635,0
|
|
20250331,115200,569023359,2635,2635,2635,2635,22
|
|
20250331,115100,568965389,2635,2635,2635,2635,0
|
|
20250331,115000,568965389,2635,2645,2645,2635,20
|
|
20250331,114900,568912679,2640,2640,2640,2640,200
|
|
20250331,114800,568384679,2640,2640,2640,2640,20
|
|
20250331,114700,568331879,2640,2640,2640,2640,142
|
|
20250331,114600,567956999,2640,2640,2640,2640,150
|
|
20250331,114500,567560999,2630,2630,2630,2630,58
|
|
20250331,114400,567408459,2625,2625,2625,2625,1
|
|
20250331,114300,567405834,2640,2640,2640,2640,0
|
|
20250331,114200,567405834,2640,2645,2645,2625,82
|
|
20250331,114100,567190549,2645,2645,2645,2645,20
|
|
20250331,114000,567137649,2645,2650,2650,2640,61
|
|
20250331,113900,566976309,2625,2615,2625,2615,937
|
|
20250331,113800,564523854,2615,2615,2620,2615,1001
|
|
20250331,113700,561902919,2615,2615,2615,2615,1
|
|
20250331,113600,561900304,2605,2605,2605,2605,938
|
|
20250331,113500,559456814,2605,2615,2615,2605,2623
|
|
20250331,113400,552612789,2620,2620,2620,2620,7
|
|
20250331,113300,552594449,2620,2620,2620,2620,0
|
|
20250331,113200,552594449,2620,2620,2620,2620,60
|
|
20250331,113100,552437249,2625,2625,2625,2625,34
|
|
20250331,113000,552347999,2620,2625,2625,2615,143
|
|
20250331,112900,551972839,2615,2625,2625,2615,6299
|
|
20250331,112800,535466624,2625,2625,2625,2625,2005
|
|
20250331,112700,530203499,2625,2625,2625,2625,3
|
|
20250331,112600,530195624,2625,2627,2630,2625,372
|
|
20250331,112500,529218873,2630,2630,2630,2630,0
|
|
20250331,112400,529218873,2630,2630,2630,2630,1
|
|
20250331,112300,529216243,2625,2625,2625,2625,1
|
|
20250331,112200,529213618,2625,2630,2630,2625,149
|
|
20250331,112100,528822293,2630,2632,2632,2630,1074
|
|
20250331,112000,525997657,2630,2630,2630,2630,1
|
|
20250331,111900,525995027,2635,2635,2635,2635,0
|
|
20250331,111800,525995027,2635,2635,2635,2635,0
|
|
20250331,111700,525995027,2635,2635,2635,2635,10
|
|
20250331,111600,525968677,2635,2630,2635,2630,501
|
|
20250331,111500,524648547,2635,2635,2635,2635,10
|
|
20250331,111400,524622197,2635,2635,2635,2635,0
|
|
20250331,111300,524622197,2635,2635,2635,2635,0
|
|
20250331,111200,524622197,2635,2635,2635,2635,75
|
|
20250331,111100,524424572,2635,2635,2635,2635,20
|
|
20250331,111000,524371872,2630,2630,2630,2630,0
|
|
20250331,110900,524371872,2630,2630,2630,2630,65
|
|
20250331,110800,524200922,2635,2640,2640,2635,1155
|
|
20250331,110700,521157492,2640,2640,2640,2640,10
|
|
20250331,110600,521131092,2635,2637,2637,2635,15
|
|
20250331,110500,521091563,2630,2630,2630,2630,30
|
|
20250331,110400,521012663,2625,2630,2635,2620,2260
|
|
20250331,110300,515072823,2635,2635,2635,2635,10
|
|
20250331,110200,515046473,2635,2640,2640,2635,151
|
|
20250331,110100,514648338,2635,2635,2635,2635,437
|
|
20250331,110000,513496843,2630,2650,2650,2620,5374
|
|
20250331,105900,499337698,2650,2650,2650,2650,1405
|
|
20250331,105800,495614448,2655,2650,2655,2650,109
|
|
20250331,105700,495325553,2650,2655,2655,2650,661
|
|
20250331,105600,493573898,2650,2650,2650,2650,1
|
|
20250331,105500,493571248,2655,2655,2655,2655,20
|
|
20250331,105400,493518148,2655,2650,2655,2650,7
|
|
20250331,105300,493499593,2655,2655,2655,2655,2142
|
|
20250331,105200,487812583,2655,2655,2655,2655,350
|
|
20250331,105100,486883333,2660,2660,2660,2660,1292
|
|
20250331,105000,483446613,2665,2665,2665,2665,707
|
|
20250331,104900,481562458,2665,2665,2665,2665,0
|
|
20250331,104800,481562458,2665,2660,2665,2660,896
|
|
20250331,104700,479178158,2665,2660,2665,2660,622
|
|
20250331,104600,477522698,2665,2665,2670,2665,2150
|
|
20250331,104500,471792943,2665,2670,2670,2665,524
|
|
20250331,104400,470393983,2670,2665,2670,2665,2001
|
|
20250331,104300,465061313,2667,2667,2667,2667,28
|
|
20250331,104200,464986637,2665,2665,2665,2665,203
|
|
20250331,104100,464445642,2667,2665,2667,2665,265
|
|
20250331,104000,463739415,2665,2665,2665,2665,141
|
|
20250331,103900,463363650,2667,2665,2667,2665,4
|
|
20250331,103800,463352984,2665,2665,2665,2665,1336
|
|
20250331,103700,459792544,2665,2665,2665,2665,1165
|
|
20250331,103600,456687819,2665,2675,2675,2665,1662
|
|
20250331,103500,452252114,2675,2672,2675,2672,14
|
|
20250331,103400,452214667,2670,2675,2675,2670,1454
|
|
20250331,103300,448325822,2680,2680,2680,2680,1242
|
|
20250331,103200,444997262,2680,2685,2685,2680,1470
|
|
20250331,103100,441053217,2690,2700,2700,2690,7722
|
|
20250331,103000,420235182,2700,2695,2700,2695,2913
|
|
20250331,102900,412383642,2700,2695,2700,2695,1476
|
|
20250331,102800,408404787,2690,2690,2690,2690,1886
|
|
20250331,102700,403331447,2685,2680,2685,2680,4006
|
|
20250331,102600,392579402,2680,2670,2680,2670,1265
|
|
20250331,102500,389196387,2665,2665,2665,2665,0
|
|
20250331,102400,389196387,2665,2665,2665,2665,0
|
|
20250331,102300,389196387,2665,2665,2665,2665,126
|
|
20250331,102200,388860597,2670,2670,2670,2670,450
|
|
20250331,102100,387659097,2670,2665,2670,2665,39
|
|
20250331,102000,387554977,2670,2670,2670,2665,1728
|
|
20250331,101900,382948352,2670,2670,2670,2670,1
|
|
20250331,101800,382945682,2665,2670,2675,2665,3746
|
|
20250331,101700,372953887,2670,2670,2670,2670,2
|
|
20250331,101600,372948547,2675,2670,2675,2670,15
|
|
20250331,101500,372908472,2670,2675,2675,2670,427
|
|
20250331,101400,371767497,2675,2675,2675,2675,15
|
|
20250331,101300,371727372,2675,2675,2675,2675,670
|
|
20250331,101200,369935122,2675,2670,2675,2670,90
|
|
20250331,101100,369694657,2675,2675,2675,2675,2
|
|
20250331,101000,369689307,2675,2670,2675,2670,1146
|
|
20250331,100900,366626197,2670,2670,2670,2670,428
|
|
20250331,100800,365483437,2670,2670,2670,2670,354
|
|
20250331,100700,364538257,2665,2665,2665,2665,0
|
|
20250331,100600,364538257,2665,2665,2665,2665,727
|
|
20250331,100500,362600802,2665,2665,2665,2665,3
|
|
20250331,100400,362592807,2665,2660,2665,2660,429
|
|
20250331,100300,361451660,2660,2660,2660,2660,384
|
|
20250331,100200,360430220,2660,2660,2660,2660,175
|
|
20250331,100100,359964720,2665,2665,2665,2660,1394
|
|
20250331,100000,356254405,2660,2660,2660,2660,120
|
|
20250331,095900,355935205,2655,2655,2655,2655,3
|
|
20250331,095800,355927240,2665,2665,2665,2665,202
|
|
20250331,095700,355388910,2650,2650,2650,2650,1
|
|
20250331,095600,355386260,2655,2660,2670,2655,2677
|
|
20250331,095500,348252250,2660,2655,2660,2650,3238
|
|
20250331,095400,339660695,2655,2655,2655,2655,51
|
|
20250331,095300,339525290,2655,2655,2655,2655,40
|
|
20250331,095200,339419090,2655,2650,2655,2650,322
|
|
20250331,095100,338565770,2650,2650,2650,2645,13
|
|
20250331,095000,338531325,2645,2655,2655,2645,149
|
|
20250331,094900,338137185,2645,2635,2655,2635,1109
|
|
20250331,094800,335210920,2630,2635,2635,2630,52
|
|
20250331,094700,335073905,2635,2630,2635,2630,904
|
|
20250331,094600,332696375,2635,2635,2635,2635,100
|
|
20250331,094500,332432875,2635,2630,2635,2630,500
|
|
20250331,094400,331117870,2630,2630,2630,2630,51
|
|
20250331,094300,330983740,2630,2640,2640,2630,750
|
|
20250331,094200,329011230,2635,2640,2640,2635,410
|
|
20250331,094100,327930875,2635,2635,2635,2630,2385
|
|
20250331,094000,321652610,2640,2635,2640,2630,1095
|
|
20250331,093900,318765880,2630,2630,2630,2630,536
|
|
20250331,093800,317356200,2630,2630,2630,2630,4
|
|
20250331,093700,317345680,2630,2640,2640,2630,3961
|
|
20250331,093600,306908630,2640,2645,2645,2640,3
|
|
20250331,093500,306900700,2640,2640,2640,2640,5
|
|
20250331,093400,306887500,2645,2640,2645,2640,101
|
|
20250331,093300,306620760,2645,2655,2655,2645,30
|
|
20250331,093200,306541400,2650,2650,2655,2640,1920
|
|
20250331,093100,301453405,2650,2645,2650,2645,379
|
|
20250331,093000,300450945,2655,2655,2660,2650,786
|
|
20250331,092900,298367445,2650,2640,2650,2640,2257
|
|
20250331,092800,292391215,2650,2650,2650,2645,474
|
|
20250331,092700,291136515,2650,2650,2650,2645,528
|
|
20250331,092600,289737340,2650,2640,2650,2640,1102
|
|
20250331,092500,286826130,2640,2625,2640,2620,1784
|
|
20250331,092400,282136610,2620,2625,2625,2620,279
|
|
20250331,092300,281404925,2625,2630,2630,2625,308
|
|
20250331,092200,280595915,2630,2630,2640,2630,2740
|
|
20250331,092100,273384680,2635,2635,2635,2630,1095
|
|
20250331,092000,270503005,2640,2645,2645,2640,2962
|
|
20250331,091900,262670770,2640,2630,2640,2625,2445
|
|
20250331,091800,256235695,2625,2620,2625,2620,3241
|
|
20250331,091700,247731855,2625,2630,2630,2620,5297
|
|
20250331,091600,233843055,2630,2630,2630,2630,21
|
|
20250331,091500,233787825,2630,2655,2655,2630,6590
|
|
20250331,091400,216398705,2655,2655,2660,2650,3858
|
|
20250331,091300,206163625,2655,2665,2670,2655,4054
|
|
20250331,091200,195387300,2665,2655,2670,2655,2691
|
|
20250331,091100,188223235,2650,2650,2660,2645,4289
|
|
20250331,091000,176846080,2645,2635,2645,2635,4024
|
|
20250331,090900,166228080,2620,2610,2630,2610,4173
|
|
20250331,090800,155288165,2605,2615,2615,2605,1167
|
|
20250331,090700,152240625,2615,2595,2615,2595,2536
|
|
20250331,090600,145637385,2595,2605,2605,2595,1484
|
|
20250331,090500,141782000,2600,2595,2600,2595,1855
|
|
20250331,090400,136960230,2595,2605,2605,2595,5355
|
|
20250331,090300,123027865,2605,2605,2610,2600,3780
|
|
20250331,090200,113184415,2610,2590,2610,2585,3304
|
|
20250331,090100,104607125,2585,2590,2605,2585,10783
|
|
20250331,090000,76659625,2605,2600,2660,2585,29460
|