697 lines
30 KiB
CSV
697 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,203400,198122845,582,582,582,582,1107
|
|
20250331,203300,198122845,582,582,582,582,0
|
|
20250331,203200,198122845,582,582,582,582,0
|
|
20250331,203100,198122845,582,582,582,582,0
|
|
20250331,203000,198122845,582,582,582,582,0
|
|
20250331,202900,198122845,582,582,582,582,0
|
|
20250331,202800,198122845,582,582,582,582,0
|
|
20250331,202700,198122845,582,582,582,582,0
|
|
20250331,202600,198122845,582,582,582,582,0
|
|
20250331,202500,198122845,582,582,582,582,0
|
|
20250331,202400,198122845,582,582,582,582,0
|
|
20250331,202300,198122845,582,582,582,582,0
|
|
20250331,202200,198122845,582,582,582,582,0
|
|
20250331,202100,198122845,582,582,582,582,0
|
|
20250331,202000,198122845,582,582,582,582,0
|
|
20250331,201900,198122845,582,582,582,582,0
|
|
20250331,201800,198122845,582,582,582,582,0
|
|
20250331,201700,198122845,582,582,582,582,0
|
|
20250331,201600,198122845,582,582,582,582,0
|
|
20250331,201500,198122845,582,582,582,582,0
|
|
20250331,201400,198122845,582,582,582,582,0
|
|
20250331,201300,198122845,582,582,582,582,0
|
|
20250331,201200,198122845,582,582,582,582,0
|
|
20250331,201100,198122845,582,582,582,582,0
|
|
20250331,201000,198122845,582,582,582,582,0
|
|
20250331,200900,198122845,582,582,582,582,0
|
|
20250331,200800,198122845,582,582,582,582,0
|
|
20250331,200700,198122845,582,582,582,582,0
|
|
20250331,200600,198122845,582,582,582,582,0
|
|
20250331,200500,198122845,582,582,582,582,0
|
|
20250331,200400,198122845,582,582,582,582,1107
|
|
20250331,200300,198122845,582,582,582,582,0
|
|
20250331,200200,198122845,582,582,582,582,0
|
|
20250331,200100,198122845,582,582,582,582,0
|
|
20250331,200000,198122845,582,582,582,582,0
|
|
20250331,195900,198122845,582,582,582,582,0
|
|
20250331,195800,198122845,582,582,582,582,0
|
|
20250331,195700,198122845,582,582,582,582,0
|
|
20250331,195600,198122845,582,582,582,582,0
|
|
20250331,195500,198122845,582,582,582,582,0
|
|
20250331,195400,198122845,582,582,582,582,0
|
|
20250331,195300,198122845,582,582,582,582,0
|
|
20250331,195200,198122845,582,582,582,582,0
|
|
20250331,195100,198122845,582,582,582,582,0
|
|
20250331,195000,198122845,582,582,582,582,0
|
|
20250331,194900,198122845,582,582,582,582,0
|
|
20250331,194800,198122845,582,582,582,582,0
|
|
20250331,194700,198122845,582,582,582,582,0
|
|
20250331,194600,198122845,582,582,582,582,0
|
|
20250331,194500,198122845,582,582,582,582,0
|
|
20250331,194400,198122845,582,582,582,582,0
|
|
20250331,194300,198122845,582,582,582,582,0
|
|
20250331,194200,198122845,582,582,582,582,0
|
|
20250331,194100,198122845,582,582,582,582,0
|
|
20250331,194000,198122845,582,582,582,582,0
|
|
20250331,193900,198122845,582,582,582,582,0
|
|
20250331,193800,198122845,582,582,582,582,0
|
|
20250331,193700,198122845,582,582,582,582,0
|
|
20250331,193600,198122845,582,582,582,582,0
|
|
20250331,193500,198122845,582,582,582,582,0
|
|
20250331,193400,198122845,582,582,582,582,1107
|
|
20250331,193300,198122845,582,582,582,582,0
|
|
20250331,193200,198122845,582,582,582,582,0
|
|
20250331,193100,198122845,582,582,582,582,0
|
|
20250331,193000,198122845,582,582,582,582,0
|
|
20250331,192900,198122845,582,582,582,582,0
|
|
20250331,192800,198122845,582,582,582,582,0
|
|
20250331,192700,198122845,582,582,582,582,0
|
|
20250331,192600,198122845,582,582,582,582,0
|
|
20250331,192500,198122845,582,582,582,582,0
|
|
20250331,192400,198122845,582,582,582,582,0
|
|
20250331,192300,198122845,582,582,582,582,0
|
|
20250331,192200,198122845,582,582,582,582,0
|
|
20250331,192100,198122845,582,582,582,582,0
|
|
20250331,192000,198122845,582,582,582,582,0
|
|
20250331,191900,198122845,582,582,582,582,0
|
|
20250331,191800,198122845,582,582,582,582,0
|
|
20250331,191700,198122845,582,582,582,582,0
|
|
20250331,191600,198122845,582,582,582,582,0
|
|
20250331,191500,198122845,582,582,582,582,0
|
|
20250331,191400,198122845,582,582,582,582,0
|
|
20250331,191300,198122845,582,582,582,582,0
|
|
20250331,191200,198122845,582,582,582,582,0
|
|
20250331,191100,198122845,582,582,582,582,0
|
|
20250331,191000,198122845,582,582,582,582,0
|
|
20250331,190900,198122845,582,582,582,582,0
|
|
20250331,190800,198122845,582,582,582,582,0
|
|
20250331,190700,198122845,582,582,582,582,0
|
|
20250331,190600,198122845,582,582,582,582,0
|
|
20250331,190500,198122845,582,582,582,582,0
|
|
20250331,190400,198122845,582,582,582,582,1107
|
|
20250331,190300,198122845,582,582,582,582,0
|
|
20250331,190200,198122845,582,582,582,582,0
|
|
20250331,190100,198122845,582,582,582,582,0
|
|
20250331,190000,198122845,582,582,582,582,0
|
|
20250331,185900,198122845,582,582,582,582,0
|
|
20250331,185800,198122845,582,582,582,582,0
|
|
20250331,185700,198122845,582,582,582,582,0
|
|
20250331,185600,198122845,582,582,582,582,0
|
|
20250331,185500,198122845,582,582,582,582,0
|
|
20250331,185400,198122845,582,582,582,582,0
|
|
20250331,185300,198122845,582,582,582,582,0
|
|
20250331,185200,198122845,582,582,582,582,0
|
|
20250331,185100,198122845,582,582,582,582,0
|
|
20250331,185000,198122845,582,582,582,582,0
|
|
20250331,184900,198122845,582,582,582,582,0
|
|
20250331,184800,198122845,582,582,582,582,0
|
|
20250331,184700,198122845,582,582,582,582,0
|
|
20250331,184600,198122845,582,582,582,582,0
|
|
20250331,184500,198122845,582,582,582,582,0
|
|
20250331,184400,198122845,582,582,582,582,0
|
|
20250331,184300,198122845,582,582,582,582,0
|
|
20250331,184200,198122845,582,582,582,582,0
|
|
20250331,184100,198122845,582,582,582,582,0
|
|
20250331,184000,198122845,582,582,582,582,0
|
|
20250331,183900,198122845,582,582,582,582,0
|
|
20250331,183800,198122845,582,582,582,582,0
|
|
20250331,183700,198122845,582,582,582,582,0
|
|
20250331,183600,198122845,582,582,582,582,0
|
|
20250331,183500,198122845,582,582,582,582,0
|
|
20250331,183400,198122845,582,582,582,582,1107
|
|
20250331,183300,198122845,582,582,582,582,0
|
|
20250331,183200,198122845,582,582,582,582,0
|
|
20250331,183100,198122845,582,582,582,582,0
|
|
20250331,183000,198122845,582,582,582,582,0
|
|
20250331,182900,198122845,582,582,582,582,0
|
|
20250331,182800,198122845,582,582,582,582,0
|
|
20250331,182700,198122845,582,582,582,582,0
|
|
20250331,182600,198122845,582,582,582,582,0
|
|
20250331,182500,198122845,582,582,582,582,0
|
|
20250331,182400,198122845,582,582,582,582,0
|
|
20250331,182300,198122845,582,582,582,582,0
|
|
20250331,182200,198122845,582,582,582,582,0
|
|
20250331,182100,198122845,582,582,582,582,0
|
|
20250331,182000,198122845,582,582,582,582,0
|
|
20250331,181900,198122845,582,582,582,582,0
|
|
20250331,181800,198122845,582,582,582,582,0
|
|
20250331,181700,198122845,582,582,582,582,0
|
|
20250331,181600,198122845,582,582,582,582,0
|
|
20250331,181500,198122845,582,582,582,582,0
|
|
20250331,181400,198122845,582,582,582,582,0
|
|
20250331,181300,198122845,582,582,582,582,0
|
|
20250331,181200,198122845,582,582,582,582,0
|
|
20250331,181100,198122845,582,582,582,582,0
|
|
20250331,181000,198122845,582,582,582,582,0
|
|
20250331,180900,198122845,582,582,582,582,0
|
|
20250331,180800,198122845,582,582,582,582,0
|
|
20250331,180700,198122845,582,582,582,582,0
|
|
20250331,180600,198122845,582,582,582,582,0
|
|
20250331,180500,198122845,582,582,582,582,0
|
|
20250331,180400,198122845,582,582,582,582,1107
|
|
20250331,180300,198122845,582,582,582,582,0
|
|
20250331,180200,198122845,582,582,582,582,0
|
|
20250331,180100,198122845,582,582,582,582,0
|
|
20250331,180000,198122845,582,582,582,582,0
|
|
20250331,175900,198122845,582,582,582,582,0
|
|
20250331,175800,198122845,582,582,582,582,0
|
|
20250331,175700,198122845,582,582,582,582,0
|
|
20250331,175600,198122845,582,582,582,582,0
|
|
20250331,175500,198122845,582,582,582,582,0
|
|
20250331,175400,198122845,582,582,582,582,0
|
|
20250331,175300,198122845,582,582,582,582,0
|
|
20250331,175200,198122845,582,582,582,582,0
|
|
20250331,175100,198122845,582,582,582,582,0
|
|
20250331,175000,198122845,582,582,582,582,0
|
|
20250331,174900,198122845,582,582,582,582,0
|
|
20250331,174800,198122845,582,582,582,582,0
|
|
20250331,174700,198122845,582,582,582,582,0
|
|
20250331,174600,198122845,582,582,582,582,0
|
|
20250331,174500,198122845,582,582,582,582,0
|
|
20250331,174400,198122845,582,582,582,582,0
|
|
20250331,174300,198122845,582,582,582,582,0
|
|
20250331,174200,198122845,582,582,582,582,0
|
|
20250331,174100,198122845,582,582,582,582,0
|
|
20250331,174000,198122845,582,582,582,582,0
|
|
20250331,173900,198122845,582,582,582,582,0
|
|
20250331,173800,198122845,582,582,582,582,0
|
|
20250331,173700,198122845,582,582,582,582,0
|
|
20250331,173600,198122845,582,582,582,582,0
|
|
20250331,173500,198122845,582,582,582,582,0
|
|
20250331,173400,198122845,582,582,582,582,1107
|
|
20250331,173300,198122845,582,582,582,582,0
|
|
20250331,173200,198122845,582,582,582,582,0
|
|
20250331,173100,198122845,582,582,582,582,0
|
|
20250331,173000,198122845,582,582,582,582,0
|
|
20250331,172900,198122845,582,582,582,582,0
|
|
20250331,172800,198122845,582,582,582,582,0
|
|
20250331,172700,198122845,582,582,582,582,0
|
|
20250331,172600,198122845,582,582,582,582,0
|
|
20250331,172500,198122845,582,582,582,582,0
|
|
20250331,172400,198122845,582,582,582,582,0
|
|
20250331,172300,198122845,582,582,582,582,0
|
|
20250331,172200,198122845,582,582,582,582,0
|
|
20250331,172100,198122845,582,582,582,582,0
|
|
20250331,172000,198122845,582,582,582,582,0
|
|
20250331,171900,198122845,582,582,582,582,0
|
|
20250331,171800,198122845,582,582,582,582,0
|
|
20250331,171700,198122845,582,582,582,582,0
|
|
20250331,171600,198122845,582,582,582,582,0
|
|
20250331,171500,198122845,582,582,582,582,0
|
|
20250331,171400,198122845,582,582,582,582,0
|
|
20250331,171300,198122845,582,582,582,582,0
|
|
20250331,171200,198122845,582,582,582,582,0
|
|
20250331,171100,198122845,582,582,582,582,0
|
|
20250331,171000,198122845,582,582,582,582,0
|
|
20250331,170900,198122845,582,582,582,582,0
|
|
20250331,170800,198122845,582,582,582,582,0
|
|
20250331,170700,198122845,582,582,582,582,0
|
|
20250331,170600,198122845,582,582,582,582,0
|
|
20250331,170500,198122845,582,582,582,582,0
|
|
20250331,170400,198122845,582,582,582,582,1107
|
|
20250331,170300,198122845,582,582,582,582,0
|
|
20250331,170200,198122845,582,582,582,582,0
|
|
20250331,170100,198122845,582,582,582,582,0
|
|
20250331,170000,198122845,582,582,582,582,0
|
|
20250331,165900,198122845,582,582,582,582,0
|
|
20250331,165800,198122845,582,582,582,582,0
|
|
20250331,165700,198122845,582,582,582,582,0
|
|
20250331,165600,198122845,582,582,582,582,0
|
|
20250331,165500,198122845,582,582,582,582,0
|
|
20250331,165400,198122845,582,582,582,582,0
|
|
20250331,165300,198122845,582,582,582,582,0
|
|
20250331,165200,198122845,582,582,582,582,0
|
|
20250331,165100,198122845,582,582,582,582,0
|
|
20250331,165000,198122845,582,582,582,582,0
|
|
20250331,164900,198122845,582,582,582,582,0
|
|
20250331,164800,198122845,582,582,582,582,0
|
|
20250331,164700,198122845,582,582,582,582,0
|
|
20250331,164600,198122845,582,582,582,582,0
|
|
20250331,164500,198122845,582,582,582,582,0
|
|
20250331,164400,198122845,582,582,582,582,0
|
|
20250331,164300,198122845,582,582,582,582,0
|
|
20250331,164200,198122845,582,582,582,582,0
|
|
20250331,164100,198122845,582,582,582,582,0
|
|
20250331,164000,198122845,582,582,582,582,0
|
|
20250331,163900,198122845,582,582,582,582,0
|
|
20250331,163800,198122845,582,582,582,582,0
|
|
20250331,163700,198122845,582,582,582,582,0
|
|
20250331,163600,198122845,582,582,582,582,0
|
|
20250331,163500,198122845,582,582,582,582,0
|
|
20250331,163400,198122845,582,582,582,582,1107
|
|
20250331,163300,198122845,582,582,582,582,0
|
|
20250331,163200,198122845,582,582,582,582,0
|
|
20250331,163100,198122845,582,582,582,582,0
|
|
20250331,163000,198122845,582,582,582,582,0
|
|
20250331,162900,198122845,582,582,582,582,0
|
|
20250331,162800,198122845,582,582,582,582,0
|
|
20250331,162700,198122845,582,582,582,582,0
|
|
20250331,162600,198122845,582,582,582,582,0
|
|
20250331,162500,198122845,582,582,582,582,0
|
|
20250331,162400,198122845,582,582,582,582,0
|
|
20250331,162300,198122845,582,582,582,582,0
|
|
20250331,162200,198122845,582,582,582,582,0
|
|
20250331,162100,198122845,582,582,582,582,0
|
|
20250331,162000,198122845,582,582,582,582,0
|
|
20250331,161900,198122845,582,582,582,582,0
|
|
20250331,161800,198122845,582,582,582,582,0
|
|
20250331,161700,198122845,582,582,582,582,0
|
|
20250331,161600,198122845,582,582,582,582,0
|
|
20250331,161500,198122845,582,582,582,582,0
|
|
20250331,161400,198122845,582,582,582,582,0
|
|
20250331,161300,198122845,582,582,582,582,0
|
|
20250331,161200,198122845,582,582,582,582,0
|
|
20250331,161100,198122845,582,582,582,582,0
|
|
20250331,161000,198122845,582,582,582,582,0
|
|
20250331,160900,198122845,582,582,582,582,0
|
|
20250331,160800,198122845,582,582,582,582,0
|
|
20250331,160700,198122845,582,582,582,582,0
|
|
20250331,160600,198122845,582,582,582,582,0
|
|
20250331,160500,198122845,582,582,582,582,0
|
|
20250331,160400,198122845,582,582,582,582,1107
|
|
20250331,160300,198122845,582,582,582,582,0
|
|
20250331,160200,198122845,582,582,582,582,0
|
|
20250331,160100,198122845,582,582,582,582,0
|
|
20250331,160000,198122845,582,582,582,582,0
|
|
20250331,155900,198122845,582,582,582,582,0
|
|
20250331,155800,198122845,582,582,582,582,0
|
|
20250331,155700,198122845,582,582,582,582,0
|
|
20250331,155600,198122845,582,582,582,582,0
|
|
20250331,155500,198122845,582,582,582,582,0
|
|
20250331,155400,198122845,582,582,582,582,0
|
|
20250331,155300,198122845,582,582,582,582,0
|
|
20250331,155200,198122845,582,582,582,582,0
|
|
20250331,155100,198122845,582,582,582,582,0
|
|
20250331,155000,198122845,582,582,582,582,0
|
|
20250331,154900,198122845,582,582,582,582,0
|
|
20250331,154800,198122845,582,582,582,582,0
|
|
20250331,154700,198122845,582,582,582,582,0
|
|
20250331,154600,198122845,582,582,582,582,0
|
|
20250331,154500,198122845,582,582,582,582,0
|
|
20250331,154400,198122845,582,582,582,582,0
|
|
20250331,154300,198122845,582,582,582,582,0
|
|
20250331,154200,198122845,582,582,582,582,0
|
|
20250331,154100,198122845,582,582,582,582,0
|
|
20250331,154000,198122845,582,582,582,582,0
|
|
20250331,153900,198122845,582,582,582,582,0
|
|
20250331,153800,198122845,582,582,582,582,0
|
|
20250331,153700,198122845,582,582,582,582,0
|
|
20250331,153600,198122845,582,582,582,582,0
|
|
20250331,153500,198122845,582,582,582,582,0
|
|
20250331,153400,198122845,582,582,582,582,1107
|
|
20250331,153300,198122845,582,582,582,582,0
|
|
20250331,153200,198122845,582,582,582,582,0
|
|
20250331,153100,198122845,582,582,582,582,0
|
|
20250331,153000,198122845,582,582,582,582,1107
|
|
20250331,152900,197478571,584,584,584,584,0
|
|
20250331,152800,197478571,584,584,584,584,0
|
|
20250331,152700,197478571,584,584,584,584,0
|
|
20250331,152600,197478571,584,584,584,584,0
|
|
20250331,152500,197478571,584,584,584,584,0
|
|
20250331,152400,197478571,584,584,584,584,0
|
|
20250331,152300,197478571,584,584,584,584,0
|
|
20250331,152200,197478571,584,584,584,584,0
|
|
20250331,152100,197478571,584,584,584,584,0
|
|
20250331,152000,197478571,584,584,584,584,0
|
|
20250331,151900,197478571,584,584,585,584,2065
|
|
20250331,151800,196272610,585,584,585,584,4111
|
|
20250331,151700,193871785,584,585,585,579,2653
|
|
20250331,151600,192320607,585,585,585,581,2480
|
|
20250331,151500,190876804,582,582,582,582,2
|
|
20250331,151400,190875640,586,586,586,586,110
|
|
20250331,151300,190811180,587,587,587,587,995
|
|
20250331,151200,190227115,583,583,583,583,900
|
|
20250331,151100,189702415,583,583,583,582,725
|
|
20250331,151000,189279885,583,583,583,583,424
|
|
20250331,150900,189032693,587,584,587,583,501
|
|
20250331,150800,188740435,587,587,587,584,2290
|
|
20250331,150700,187402205,584,588,588,584,2560
|
|
20250331,150600,185901781,583,582,589,582,10721
|
|
20250331,150500,179626914,582,576,582,576,2653
|
|
20250331,150400,178090010,576,576,576,576,294
|
|
20250331,150300,177920666,576,575,576,574,62
|
|
20250331,150200,177885047,575,575,575,575,1000
|
|
20250331,150100,177310047,576,575,576,575,141
|
|
20250331,150000,177228836,575,575,575,575,66
|
|
20250331,145900,177190886,575,575,575,575,0
|
|
20250331,145800,177190886,575,575,575,575,1
|
|
20250331,145700,177190311,575,574,575,574,2
|
|
20250331,145600,177189162,573,573,573,573,0
|
|
20250331,145500,177189162,573,573,573,573,477
|
|
20250331,145400,176915841,573,573,573,573,0
|
|
20250331,145300,176915841,573,570,573,570,6704
|
|
20250331,145200,173086751,571,571,571,571,0
|
|
20250331,145100,173086751,571,571,571,571,0
|
|
20250331,145000,173086751,571,571,571,571,0
|
|
20250331,144900,173086751,571,571,571,571,0
|
|
20250331,144800,173086751,571,571,571,571,1
|
|
20250331,144700,173086180,572,572,572,572,0
|
|
20250331,144600,173086180,572,572,572,572,0
|
|
20250331,144500,173086180,572,572,572,572,0
|
|
20250331,144400,173086180,572,572,572,572,0
|
|
20250331,144300,173086180,572,572,572,572,0
|
|
20250331,144200,173086180,572,572,572,572,0
|
|
20250331,144100,173086180,572,572,572,572,500
|
|
20250331,144000,172800180,572,572,572,572,0
|
|
20250331,143900,172800180,572,572,572,572,0
|
|
20250331,143800,172800180,572,566,572,566,23
|
|
20250331,143700,172787156,566,573,573,566,1105
|
|
20250331,143600,172158937,577,577,577,577,1
|
|
20250331,143500,172158360,578,578,578,578,0
|
|
20250331,143400,172158360,578,578,578,578,0
|
|
20250331,143300,172158360,578,578,578,578,0
|
|
20250331,143200,172158360,578,578,578,578,0
|
|
20250331,143100,172158360,578,578,578,578,1
|
|
20250331,143000,172157782,578,578,578,578,500
|
|
20250331,142900,171868782,578,571,580,569,1512
|
|
20250331,142800,170998046,571,571,571,571,0
|
|
20250331,142700,170998046,571,571,571,571,0
|
|
20250331,142600,170998046,571,570,571,570,500
|
|
20250331,142500,170712960,570,570,570,570,0
|
|
20250331,142400,170712960,570,570,570,570,1156
|
|
20250331,142300,170054040,570,570,570,570,1
|
|
20250331,142200,170053470,570,570,570,570,0
|
|
20250331,142100,170053470,570,570,570,570,202
|
|
20250331,142000,169938330,570,570,570,570,0
|
|
20250331,141900,169938330,570,570,570,570,0
|
|
20250331,141800,169938330,570,570,570,570,0
|
|
20250331,141700,169938330,570,569,570,569,2
|
|
20250331,141600,169937191,570,570,570,570,1
|
|
20250331,141500,169936621,569,569,569,569,0
|
|
20250331,141400,169936621,569,569,569,569,0
|
|
20250331,141300,169936621,569,569,569,569,0
|
|
20250331,141200,169936621,569,569,569,569,0
|
|
20250331,141100,169936621,569,569,569,569,0
|
|
20250331,141000,169936621,569,567,569,567,595
|
|
20250331,140900,169598106,569,569,569,569,0
|
|
20250331,140800,169598106,569,569,569,569,0
|
|
20250331,140700,169598106,569,569,569,569,0
|
|
20250331,140600,169598106,569,569,569,569,125
|
|
20250331,140500,169526981,568,568,568,568,61
|
|
20250331,140400,169492333,567,567,567,567,0
|
|
20250331,140300,169492333,567,567,567,567,1
|
|
20250331,140200,169491766,567,567,567,567,199
|
|
20250331,140100,169378933,566,566,566,566,0
|
|
20250331,140000,169378933,566,566,566,566,1426
|
|
20250331,135900,168571817,565,565,565,565,199
|
|
20250331,135800,168459382,565,565,565,565,0
|
|
20250331,135700,168459382,565,565,565,565,534
|
|
20250331,135600,168157672,565,565,565,565,1670
|
|
20250331,135500,167214122,570,570,570,570,0
|
|
20250331,135400,167214122,570,569,570,569,866
|
|
20250331,135300,166721002,569,569,569,569,1
|
|
20250331,135200,166720433,563,565,565,563,143
|
|
20250331,135100,166639761,565,565,565,565,0
|
|
20250331,135000,166639761,565,565,565,565,0
|
|
20250331,134900,166639761,565,565,565,565,0
|
|
20250331,134800,166639761,565,565,565,565,264
|
|
20250331,134700,166490601,566,566,566,566,0
|
|
20250331,134600,166490601,566,566,566,566,0
|
|
20250331,134500,166490601,566,566,566,566,0
|
|
20250331,134400,166490601,566,566,566,566,0
|
|
20250331,134300,166490601,566,570,570,565,2320
|
|
20250331,134200,165177666,571,571,571,571,2
|
|
20250331,134100,165176524,572,563,583,563,1006
|
|
20250331,134000,164602248,562,562,562,562,277
|
|
20250331,133900,164446574,563,563,563,563,0
|
|
20250331,133800,164446574,563,563,563,563,0
|
|
20250331,133700,164446574,563,563,563,563,0
|
|
20250331,133600,164446574,563,563,563,563,2
|
|
20250331,133500,164445448,562,562,562,562,1239
|
|
20250331,133400,163749130,561,561,561,561,287
|
|
20250331,133300,163588123,561,561,561,561,0
|
|
20250331,133200,163588123,561,561,561,561,0
|
|
20250331,133100,163588123,561,561,561,561,0
|
|
20250331,133000,163588123,561,560,561,557,2250
|
|
20250331,132900,162327938,560,560,560,560,0
|
|
20250331,132800,162327938,560,560,560,560,0
|
|
20250331,132700,162327938,560,560,560,560,0
|
|
20250331,132600,162327938,560,560,560,560,0
|
|
20250331,132500,162327938,560,560,560,560,0
|
|
20250331,132400,162327938,560,560,560,560,0
|
|
20250331,132300,162327938,560,560,560,560,0
|
|
20250331,132200,162327938,560,556,561,556,2535
|
|
20250331,132100,160916171,556,556,556,556,0
|
|
20250331,132000,160916171,556,560,560,556,214
|
|
20250331,131900,160796371,560,560,560,560,0
|
|
20250331,131800,160796371,560,560,560,560,0
|
|
20250331,131700,160796371,560,559,560,559,500
|
|
20250331,131600,160516489,556,556,556,556,0
|
|
20250331,131500,160516489,556,556,556,556,0
|
|
20250331,131400,160516489,556,556,556,556,2864
|
|
20250331,131300,158924105,558,559,559,558,4
|
|
20250331,131200,158921870,559,559,559,559,0
|
|
20250331,131100,158921870,559,559,559,559,0
|
|
20250331,131000,158921870,559,558,559,558,473
|
|
20250331,130900,158657467,557,557,557,557,1
|
|
20250331,130800,158656910,556,554,556,554,528
|
|
20250331,130700,158363345,552,552,552,552,1108
|
|
20250331,130600,157751729,553,553,553,553,0
|
|
20250331,130500,157751729,553,553,553,553,0
|
|
20250331,130400,157751729,553,553,553,553,0
|
|
20250331,130300,157751729,553,553,553,553,0
|
|
20250331,130200,157751729,553,553,553,553,300
|
|
20250331,130100,157585829,553,552,553,552,2699
|
|
20250331,130000,156093791,548,548,548,548,0
|
|
20250331,125900,156093791,548,548,548,548,524
|
|
20250331,125800,155806639,548,548,548,548,249
|
|
20250331,125700,155670187,552,552,552,552,0
|
|
20250331,125600,155670187,552,551,552,551,47
|
|
20250331,125500,155644244,547,547,547,547,0
|
|
20250331,125400,155644244,547,547,547,547,567
|
|
20250331,125300,155334095,547,550,550,546,10001
|
|
20250331,125200,149859199,551,551,551,551,619
|
|
20250331,125100,149518130,551,553,554,549,4199
|
|
20250331,125000,147208569,551,557,557,551,1000
|
|
20250331,124900,146656642,558,558,558,558,0
|
|
20250331,124800,146656642,558,558,558,558,0
|
|
20250331,124700,146656642,558,558,558,558,5
|
|
20250331,124600,146653852,556,555,559,554,620
|
|
20250331,124500,146307807,550,552,552,550,7019
|
|
20250331,124400,142440521,552,552,552,552,3
|
|
20250331,124300,142438865,553,562,562,553,2565
|
|
20250331,124200,141019904,568,568,568,568,0
|
|
20250331,124100,141019904,568,568,568,568,0
|
|
20250331,124000,141019904,568,568,568,568,0
|
|
20250331,123900,141019904,568,568,568,568,0
|
|
20250331,123800,141019904,568,568,568,568,1
|
|
20250331,123700,141019336,563,567,568,552,737
|
|
20250331,123600,140605452,567,565,567,565,523
|
|
20250331,123500,140308939,565,566,567,564,64
|
|
20250331,123400,140272740,565,567,567,560,287
|
|
20250331,123300,140110164,568,565,569,565,190
|
|
20250331,123200,140002263,562,562,562,560,570
|
|
20250331,123100,139681927,562,559,567,550,2177
|
|
20250331,123000,138481103,559,556,568,553,2982
|
|
20250331,122900,136803905,555,570,570,550,5295
|
|
20250331,122800,133861317,570,580,580,565,28603
|
|
20250331,122700,117370618,585,585,585,585,20
|
|
20250331,122600,117358918,585,585,585,585,0
|
|
20250331,122500,117358918,585,584,585,584,36
|
|
20250331,122400,117337868,585,585,585,585,1
|
|
20250331,122300,117337283,581,585,585,581,941
|
|
20250331,122200,116790558,584,584,584,584,1000
|
|
20250331,122100,116206558,586,587,587,586,764
|
|
20250331,122000,115758354,587,586,587,586,2170
|
|
20250331,121900,114486034,586,586,586,584,3095
|
|
20250331,121800,112676252,586,583,586,582,128
|
|
20250331,121700,112601518,584,582,584,582,6
|
|
20250331,121600,112598024,582,582,582,582,24
|
|
20250331,121500,112584056,581,581,581,581,290
|
|
20250331,121400,112415566,587,587,587,587,0
|
|
20250331,121300,112415566,587,587,587,587,400
|
|
20250331,121200,112180766,587,587,587,587,1
|
|
20250331,121100,112180179,581,589,590,581,1525
|
|
20250331,121000,111285149,590,589,591,588,6215
|
|
20250331,120900,107613292,590,589,590,589,1000
|
|
20250331,120800,107023477,590,590,590,590,1000
|
|
20250331,120700,106433477,590,586,590,582,1768
|
|
20250331,120600,105393926,586,584,586,580,1114
|
|
20250331,120500,104744924,588,588,588,588,9
|
|
20250331,120400,104739632,584,589,591,584,8725
|
|
20250331,120300,99600249,589,584,589,583,19128
|
|
20250331,120200,88404998,584,584,584,584,0
|
|
20250331,120100,88404998,584,584,584,579,49
|
|
20250331,120000,88376447,583,582,583,582,3472
|
|
20250331,115900,86353238,582,582,582,582,1273
|
|
20250331,115800,85612352,582,581,582,581,200
|
|
20250331,115700,85495992,582,582,582,582,0
|
|
20250331,115600,85495992,582,580,582,580,2200
|
|
20250331,115500,84219929,580,580,580,580,0
|
|
20250331,115400,84219929,580,580,580,580,30
|
|
20250331,115300,84202529,580,580,580,579,31
|
|
20250331,115200,84184554,576,576,576,576,10
|
|
20250331,115100,84178794,580,580,580,580,1
|
|
20250331,115000,84178214,580,580,580,580,0
|
|
20250331,114900,84178214,580,580,580,580,533
|
|
20250331,114800,83869074,580,577,580,577,500
|
|
20250331,114700,83580090,577,572,577,572,10716
|
|
20250331,114600,77448973,577,577,577,577,1
|
|
20250331,114500,77448396,576,576,576,576,159
|
|
20250331,114400,77356812,576,576,576,576,11
|
|
20250331,114300,77350476,576,572,576,572,2
|
|
20250331,114200,77349328,576,576,576,576,5
|
|
20250331,114100,77346448,577,577,577,577,0
|
|
20250331,114000,77346448,577,576,577,576,31
|
|
20250331,113900,77328571,571,576,576,571,1315
|
|
20250331,113800,76574350,577,577,577,577,0
|
|
20250331,113700,76574350,577,577,577,577,0
|
|
20250331,113600,76574350,577,577,577,577,1172
|
|
20250331,113500,75898106,578,578,578,578,0
|
|
20250331,113400,75898106,578,578,578,578,1000
|
|
20250331,113300,75320106,579,575,579,575,305
|
|
20250331,113200,75143515,575,575,575,575,241
|
|
20250331,113100,75004940,579,579,579,579,0
|
|
20250331,113000,75004940,579,576,579,576,31
|
|
20250331,112900,74987033,580,579,580,579,130
|
|
20250331,112800,74911761,579,573,579,572,600
|
|
20250331,112700,74568353,573,582,582,573,36
|
|
20250331,112600,74547710,583,583,583,583,0
|
|
20250331,112500,74547710,583,582,583,582,126
|
|
20250331,112400,74474253,576,577,577,576,107
|
|
20250331,112300,74412620,583,579,583,576,1388
|
|
20250331,112200,73612244,579,583,583,579,1373
|
|
20250331,112100,72813061,583,583,583,583,9641
|
|
20250331,112000,67192358,583,584,584,583,1463
|
|
20250331,111900,66339098,584,582,584,577,2119
|
|
20250331,111800,65104868,582,579,582,579,2841
|
|
20250331,111700,63451409,582,579,582,577,426
|
|
20250331,111600,63204083,579,571,579,571,6856
|
|
20250331,111500,59264189,571,571,571,571,0
|
|
20250331,111400,59264189,571,571,571,571,0
|
|
20250331,111300,59264189,571,571,571,571,0
|
|
20250331,111200,59264189,571,571,571,571,0
|
|
20250331,111100,59264189,571,571,571,571,0
|
|
20250331,111000,59264189,571,571,571,571,0
|
|
20250331,110900,59264189,571,570,571,570,5
|
|
20250331,110800,59261338,571,571,571,571,0
|
|
20250331,110700,59261338,571,572,572,571,332
|
|
20250331,110600,59071756,575,575,575,575,0
|
|
20250331,110500,59071756,575,575,575,575,0
|
|
20250331,110400,59071756,575,575,575,575,0
|
|
20250331,110300,59071756,575,571,575,571,79
|
|
20250331,110200,59026643,571,571,571,571,50
|
|
20250331,110100,58998093,571,571,571,571,1655
|
|
20250331,110000,58053088,571,571,571,571,20
|
|
20250331,105900,58041668,572,570,572,570,2
|
|
20250331,105800,58040526,571,571,571,571,1
|
|
20250331,105700,58039955,572,572,572,572,1335
|
|
20250331,105600,57276335,577,577,577,577,2
|
|
20250331,105500,57275181,577,577,577,577,1
|
|
20250331,105400,57274604,577,568,577,567,2829
|
|
20250331,105300,55666444,568,568,568,568,0
|
|
20250331,105200,55666444,568,567,568,567,1103
|
|
20250331,105100,55041042,567,567,567,567,785
|
|
20250331,105000,54595947,567,567,567,567,0
|
|
20250331,104900,54595947,567,567,567,567,1
|
|
20250331,104800,54595380,567,567,567,567,0
|
|
20250331,104700,54595380,567,566,567,566,211
|
|
20250331,104600,54475862,568,568,568,568,0
|
|
20250331,104500,54475862,568,568,568,568,0
|
|
20250331,104400,54475862,568,568,568,568,0
|
|
20250331,104300,54475862,568,568,568,568,0
|
|
20250331,104200,54475862,568,568,568,568,0
|
|
20250331,104100,54475862,568,560,568,559,2010
|
|
20250331,104000,53352092,558,565,565,558,30
|
|
20250331,103900,53335304,570,570,570,570,0
|
|
20250331,103800,53335304,570,570,570,570,0
|
|
20250331,103700,53335304,570,570,570,570,0
|
|
20250331,103600,53335304,570,570,570,570,0
|
|
20250331,103500,53335304,570,570,570,570,0
|
|
20250331,103400,53335304,570,570,570,570,0
|
|
20250331,103300,53335304,570,570,570,570,0
|
|
20250331,103200,53335304,570,567,570,567,4
|
|
20250331,103100,53333030,561,573,573,555,2305
|
|
20250331,103000,52033156,574,574,574,574,0
|
|
20250331,102900,52033156,574,574,574,574,0
|
|
20250331,102800,52033156,574,574,574,574,0
|
|
20250331,102700,52033156,574,574,574,574,1064
|
|
20250331,102600,51422420,574,574,574,574,649
|
|
20250331,102500,51049894,574,574,574,574,22
|
|
20250331,102400,51037266,574,574,574,574,0
|
|
20250331,102300,51037266,574,577,577,574,430
|
|
20250331,102200,50789159,577,577,577,577,20
|
|
20250331,102100,50777619,579,579,579,579,0
|
|
20250331,102000,50777619,579,579,579,579,2000
|
|
20250331,101900,49619619,579,571,579,571,2318
|
|
20250331,101800,48284455,571,571,571,571,20
|
|
20250331,101700,48273035,571,571,571,571,17
|
|
20250331,101600,48263328,571,571,571,571,1
|
|
20250331,101500,48262757,572,572,572,572,50
|
|
20250331,101400,48234157,573,573,573,573,221
|
|
20250331,101300,48107524,574,575,575,574,510
|
|
20250331,101200,47814771,575,575,575,575,2
|
|
20250331,101100,47813621,576,576,576,576,45
|
|
20250331,101000,47787701,576,576,576,576,0
|
|
20250331,100900,47787701,576,576,576,576,0
|
|
20250331,100800,47787701,576,576,576,576,1452
|
|
20250331,100700,46951349,576,573,576,573,1399
|
|
20250331,100600,46145528,576,576,576,576,0
|
|
20250331,100500,46145528,576,576,576,576,510
|
|
20250331,100400,45851768,576,576,576,576,1
|
|
20250331,100300,45851192,573,573,573,573,17
|
|
20250331,100200,45841451,577,577,577,577,1466
|
|
20250331,100100,44995569,572,572,572,572,15
|
|
20250331,100000,44986989,572,574,577,572,1080
|
|
20250331,095900,44368835,569,573,573,569,1378
|
|
20250331,095800,43584248,567,583,584,567,5507
|
|
20250331,095700,40415884,583,575,583,575,2318
|
|
20250331,095600,39064528,581,568,589,566,23654
|
|
20250331,095500,25469789,569,570,580,564,6418
|
|
20250331,095400,21797648,572,563,572,563,10102
|
|
20250331,095300,16082109,563,563,563,563,0
|
|
20250331,095200,16082109,563,562,564,562,1174
|
|
20250331,095100,15421637,562,562,562,562,10
|
|
20250331,095000,15416017,560,560,561,560,28
|
|
20250331,094900,15400334,560,560,560,560,0
|
|
20250331,094800,15400334,560,560,560,560,2
|
|
20250331,094700,15399214,561,561,561,561,245
|
|
20250331,094600,15261769,561,559,561,559,182
|
|
20250331,094500,15159838,559,556,559,556,6608
|
|
20250331,094400,11475366,555,555,555,555,43
|
|
20250331,094300,11451501,556,555,556,555,272
|
|
20250331,094200,11300537,555,555,555,555,25
|
|
20250331,094100,11286662,554,554,554,554,1722
|
|
20250331,094000,10332674,555,555,555,555,0
|
|
20250331,093900,10332674,555,555,555,555,0
|
|
20250331,093800,10332674,555,554,555,554,601
|
|
20250331,093700,9999719,554,554,554,554,6361
|
|
20250331,093600,6475725,554,554,554,554,10
|
|
20250331,093500,6470185,555,555,555,555,0
|
|
20250331,093400,6470185,555,555,555,555,0
|
|
20250331,093300,6470185,555,555,555,555,0
|
|
20250331,093200,6470185,555,553,555,553,3
|
|
20250331,093100,6468522,553,553,553,553,0
|
|
20250331,093000,6468522,553,553,553,553,0
|
|
20250331,092900,6468522,553,553,553,553,35
|
|
20250331,092800,6449167,555,555,555,555,0
|
|
20250331,092700,6449167,555,552,555,552,1837
|
|
20250331,092600,5435138,552,551,552,551,174
|
|
20250331,092500,5339244,551,549,551,549,2803
|
|
20250331,092400,3798547,549,549,549,549,0
|
|
20250331,092300,3798547,549,550,550,549,12
|
|
20250331,092200,3791949,550,550,550,550,0
|
|
20250331,092100,3791949,550,550,550,550,0
|
|
20250331,092000,3791949,550,551,551,550,52
|
|
20250331,091900,3763348,551,552,552,551,2344
|
|
20250331,091800,2470525,551,551,551,551,0
|
|
20250331,091700,2470525,551,551,551,551,0
|
|
20250331,091600,2470525,551,551,551,551,0
|
|
20250331,091500,2470525,551,551,551,551,0
|
|
20250331,091400,2470525,551,551,551,551,0
|
|
20250331,091300,2470525,551,551,551,551,0
|
|
20250331,091200,2470525,551,551,551,551,0
|
|
20250331,091100,2470525,551,551,551,551,0
|
|
20250331,091000,2470525,551,552,552,551,1139
|
|
20250331,090900,1841841,552,556,556,552,6
|
|
20250331,090800,1838521,552,552,552,552,1
|
|
20250331,090700,1837969,552,552,552,552,18
|
|
20250331,090600,1828033,552,552,552,552,359
|
|
20250331,090500,1629865,557,557,557,557,0
|
|
20250331,090400,1629865,557,557,557,557,10
|
|
20250331,090300,1624295,557,557,557,557,1050
|
|
20250331,090200,1039445,557,552,557,552,16
|
|
20250331,090100,1030548,547,547,547,547,366
|
|
20250331,090000,830346,547,547,547,547,1518
|