644 lines
29 KiB
CSV
644 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194100,1658826091,414,414,414,414,26957
|
|
20250331,194000,1658826091,414,414,414,414,0
|
|
20250331,193900,1658826091,414,414,414,414,0
|
|
20250331,193800,1658826091,414,414,414,414,0
|
|
20250331,193700,1658826091,414,414,414,414,0
|
|
20250331,193600,1658826091,414,414,414,414,0
|
|
20250331,193500,1658826091,414,414,414,414,0
|
|
20250331,193400,1658826091,414,414,414,414,0
|
|
20250331,193300,1658826091,414,414,414,414,0
|
|
20250331,193200,1658826091,414,414,414,414,0
|
|
20250331,193100,1658826091,414,414,414,414,0
|
|
20250331,193000,1658826091,414,414,414,414,0
|
|
20250331,192900,1658826091,414,414,414,414,0
|
|
20250331,192800,1658826091,414,414,414,414,0
|
|
20250331,192700,1658826091,414,414,414,414,0
|
|
20250331,192600,1658826091,414,414,414,414,0
|
|
20250331,192500,1658826091,414,414,414,414,0
|
|
20250331,192400,1658826091,414,414,414,414,0
|
|
20250331,192300,1658826091,414,414,414,414,0
|
|
20250331,192200,1658826091,414,414,414,414,0
|
|
20250331,192100,1658826091,414,414,414,414,0
|
|
20250331,192000,1658826091,414,414,414,414,0
|
|
20250331,191900,1658826091,414,414,414,414,0
|
|
20250331,191800,1658826091,414,414,414,414,0
|
|
20250331,191700,1658826091,414,414,414,414,0
|
|
20250331,191600,1658826091,414,414,414,414,0
|
|
20250331,191500,1658826091,414,414,414,414,0
|
|
20250331,191400,1658826091,414,414,414,414,0
|
|
20250331,191300,1658826091,414,414,414,414,0
|
|
20250331,191200,1658826091,414,414,414,414,0
|
|
20250331,191100,1658826091,414,414,414,414,26957
|
|
20250331,191000,1658826091,414,414,414,414,0
|
|
20250331,190900,1658826091,414,414,414,414,0
|
|
20250331,190800,1658826091,414,414,414,414,0
|
|
20250331,190700,1658826091,414,414,414,414,0
|
|
20250331,190600,1658826091,414,414,414,414,0
|
|
20250331,190500,1658826091,414,414,414,414,0
|
|
20250331,190400,1658826091,414,414,414,414,0
|
|
20250331,190300,1658826091,414,414,414,414,0
|
|
20250331,190200,1658826091,414,414,414,414,0
|
|
20250331,190100,1658826091,414,414,414,414,0
|
|
20250331,190000,1658826091,414,414,414,414,0
|
|
20250331,185900,1658826091,414,414,414,414,0
|
|
20250331,185800,1658826091,414,414,414,414,0
|
|
20250331,185700,1658826091,414,414,414,414,0
|
|
20250331,185600,1658826091,414,414,414,414,0
|
|
20250331,185500,1658826091,414,414,414,414,0
|
|
20250331,185400,1658826091,414,414,414,414,0
|
|
20250331,185300,1658826091,414,414,414,414,0
|
|
20250331,185200,1658826091,414,414,414,414,0
|
|
20250331,185100,1658826091,414,414,414,414,0
|
|
20250331,185000,1658826091,414,414,414,414,0
|
|
20250331,184900,1658826091,414,414,414,414,0
|
|
20250331,184800,1658826091,414,414,414,414,0
|
|
20250331,184700,1658826091,414,414,414,414,0
|
|
20250331,184600,1658826091,414,414,414,414,0
|
|
20250331,184500,1658826091,414,414,414,414,0
|
|
20250331,184400,1658826091,414,414,414,414,0
|
|
20250331,184300,1658826091,414,414,414,414,0
|
|
20250331,184200,1658826091,414,414,414,414,0
|
|
20250331,184100,1658826091,414,414,414,414,26957
|
|
20250331,184000,1658826091,414,414,414,414,0
|
|
20250331,183900,1658826091,414,414,414,414,0
|
|
20250331,183800,1658826091,414,414,414,414,0
|
|
20250331,183700,1658826091,414,414,414,414,0
|
|
20250331,183600,1658826091,414,414,414,414,0
|
|
20250331,183500,1658826091,414,414,414,414,0
|
|
20250331,183400,1658826091,414,414,414,414,0
|
|
20250331,183300,1658826091,414,414,414,414,0
|
|
20250331,183200,1658826091,414,414,414,414,0
|
|
20250331,183100,1658826091,414,414,414,414,0
|
|
20250331,183000,1658826091,414,414,414,414,0
|
|
20250331,182900,1658826091,414,414,414,414,0
|
|
20250331,182800,1658826091,414,414,414,414,0
|
|
20250331,182700,1658826091,414,414,414,414,0
|
|
20250331,182600,1658826091,414,414,414,414,0
|
|
20250331,182500,1658826091,414,414,414,414,0
|
|
20250331,182400,1658826091,414,414,414,414,0
|
|
20250331,182300,1658826091,414,414,414,414,0
|
|
20250331,182200,1658826091,414,414,414,414,0
|
|
20250331,182100,1658826091,414,414,414,414,0
|
|
20250331,182000,1658826091,414,414,414,414,0
|
|
20250331,181900,1658826091,414,414,414,414,0
|
|
20250331,181800,1658826091,414,414,414,414,0
|
|
20250331,181700,1658826091,414,414,414,414,0
|
|
20250331,181600,1658826091,414,414,414,414,0
|
|
20250331,181500,1658826091,414,414,414,414,0
|
|
20250331,181400,1658826091,414,414,414,414,0
|
|
20250331,181300,1658826091,414,414,414,414,0
|
|
20250331,181200,1658826091,414,414,414,414,0
|
|
20250331,181100,1658826091,414,414,414,414,26957
|
|
20250331,181000,1658826091,414,414,414,414,0
|
|
20250331,180900,1658826091,414,414,414,414,0
|
|
20250331,180800,1658826091,414,414,414,414,0
|
|
20250331,180700,1658826091,414,414,414,414,0
|
|
20250331,180600,1658826091,414,414,414,414,0
|
|
20250331,180500,1658826091,414,414,414,414,0
|
|
20250331,180400,1658826091,414,414,414,414,0
|
|
20250331,180300,1658826091,414,414,414,414,0
|
|
20250331,180200,1658826091,414,414,414,414,0
|
|
20250331,180100,1658826091,414,414,414,414,0
|
|
20250331,180000,1658826091,414,414,414,414,0
|
|
20250331,175900,1658826091,414,414,414,414,0
|
|
20250331,175800,1658826091,414,414,414,414,0
|
|
20250331,175700,1658826091,414,414,414,414,0
|
|
20250331,175600,1658826091,414,414,414,414,0
|
|
20250331,175500,1658826091,414,414,414,414,0
|
|
20250331,175400,1658826091,414,414,414,414,0
|
|
20250331,175300,1658826091,414,414,414,414,0
|
|
20250331,175200,1658826091,414,414,414,414,0
|
|
20250331,175100,1658826091,414,414,414,414,0
|
|
20250331,175000,1658826091,414,414,414,414,0
|
|
20250331,174900,1658826091,414,414,414,414,0
|
|
20250331,174800,1658826091,414,414,414,414,0
|
|
20250331,174700,1658826091,414,414,414,414,0
|
|
20250331,174600,1658826091,414,414,414,414,0
|
|
20250331,174500,1658826091,414,414,414,414,0
|
|
20250331,174400,1658826091,414,414,414,414,0
|
|
20250331,174300,1658826091,414,414,414,414,0
|
|
20250331,174200,1658826091,414,414,414,414,0
|
|
20250331,174100,1658826091,414,414,414,414,26957
|
|
20250331,174000,1658826091,414,414,414,414,0
|
|
20250331,173900,1658826091,414,414,414,414,0
|
|
20250331,173800,1658826091,414,414,414,414,0
|
|
20250331,173700,1658826091,414,414,414,414,0
|
|
20250331,173600,1658826091,414,414,414,414,0
|
|
20250331,173500,1658826091,414,414,414,414,0
|
|
20250331,173400,1658826091,414,414,414,414,0
|
|
20250331,173300,1658826091,414,414,414,414,0
|
|
20250331,173200,1658826091,414,414,414,414,0
|
|
20250331,173100,1658826091,414,414,414,414,0
|
|
20250331,173000,1658826091,414,414,414,414,0
|
|
20250331,172900,1658826091,414,414,414,414,0
|
|
20250331,172800,1658826091,414,414,414,414,0
|
|
20250331,172700,1658826091,414,414,414,414,0
|
|
20250331,172600,1658826091,414,414,414,414,0
|
|
20250331,172500,1658826091,414,414,414,414,0
|
|
20250331,172400,1658826091,414,414,414,414,0
|
|
20250331,172300,1658826091,414,414,414,414,0
|
|
20250331,172200,1658826091,414,414,414,414,0
|
|
20250331,172100,1658826091,414,414,414,414,0
|
|
20250331,172000,1658826091,414,414,414,414,0
|
|
20250331,171900,1658826091,414,414,414,414,0
|
|
20250331,171800,1658826091,414,414,414,414,0
|
|
20250331,171700,1658826091,414,414,414,414,0
|
|
20250331,171600,1658826091,414,414,414,414,0
|
|
20250331,171500,1658826091,414,414,414,414,0
|
|
20250331,171400,1658826091,414,414,414,414,0
|
|
20250331,171300,1658826091,414,414,414,414,0
|
|
20250331,171200,1658826091,414,414,414,414,0
|
|
20250331,171100,1658826091,414,414,414,414,26957
|
|
20250331,171000,1658826091,414,414,414,414,0
|
|
20250331,170900,1658826091,414,414,414,414,0
|
|
20250331,170800,1658826091,414,414,414,414,0
|
|
20250331,170700,1658826091,414,414,414,414,0
|
|
20250331,170600,1658826091,414,414,414,414,0
|
|
20250331,170500,1658826091,414,414,414,414,0
|
|
20250331,170400,1658826091,414,414,414,414,0
|
|
20250331,170300,1658826091,414,414,414,414,0
|
|
20250331,170200,1658826091,414,414,414,414,0
|
|
20250331,170100,1658826091,414,414,414,414,0
|
|
20250331,170000,1658826091,414,414,414,414,0
|
|
20250331,165900,1658826091,414,414,414,414,0
|
|
20250331,165800,1658826091,414,414,414,414,0
|
|
20250331,165700,1658826091,414,414,414,414,0
|
|
20250331,165600,1658826091,414,414,414,414,0
|
|
20250331,165500,1658826091,414,414,414,414,0
|
|
20250331,165400,1658826091,414,414,414,414,0
|
|
20250331,165300,1658826091,414,414,414,414,0
|
|
20250331,165200,1658826091,414,414,414,414,0
|
|
20250331,165100,1658826091,414,414,414,414,0
|
|
20250331,165000,1658826091,414,414,414,414,0
|
|
20250331,164900,1658826091,414,414,414,414,0
|
|
20250331,164800,1658826091,414,414,414,414,0
|
|
20250331,164700,1658826091,414,414,414,414,0
|
|
20250331,164600,1658826091,414,414,414,414,0
|
|
20250331,164500,1658826091,414,414,414,414,0
|
|
20250331,164400,1658826091,414,414,414,414,0
|
|
20250331,164300,1658826091,414,414,414,414,0
|
|
20250331,164200,1658826091,414,414,414,414,0
|
|
20250331,164100,1658826091,414,414,414,414,26957
|
|
20250331,164000,1658826091,414,414,414,414,0
|
|
20250331,163900,1658826091,414,414,414,414,0
|
|
20250331,163800,1658826091,414,414,414,414,0
|
|
20250331,163700,1658826091,414,414,414,414,0
|
|
20250331,163600,1658826091,414,414,414,414,0
|
|
20250331,163500,1658826091,414,414,414,414,0
|
|
20250331,163400,1658826091,414,414,414,414,0
|
|
20250331,163300,1658826091,414,414,414,414,0
|
|
20250331,163200,1658826091,414,414,414,414,0
|
|
20250331,163100,1658826091,414,414,414,414,0
|
|
20250331,163000,1658826091,414,414,414,414,0
|
|
20250331,162900,1658826091,414,414,414,414,0
|
|
20250331,162800,1658826091,414,414,414,414,0
|
|
20250331,162700,1658826091,414,414,414,414,0
|
|
20250331,162600,1658826091,414,414,414,414,0
|
|
20250331,162500,1658826091,414,414,414,414,0
|
|
20250331,162400,1658826091,414,414,414,414,0
|
|
20250331,162300,1658826091,414,414,414,414,0
|
|
20250331,162200,1658826091,414,414,414,414,0
|
|
20250331,162100,1658826091,414,414,414,414,0
|
|
20250331,162000,1658826091,414,414,414,414,0
|
|
20250331,161900,1658826091,414,414,414,414,0
|
|
20250331,161800,1658826091,414,414,414,414,0
|
|
20250331,161700,1658826091,414,414,414,414,0
|
|
20250331,161600,1658826091,414,414,414,414,0
|
|
20250331,161500,1658826091,414,414,414,414,0
|
|
20250331,161400,1658826091,414,414,414,414,0
|
|
20250331,161300,1658826091,414,414,414,414,0
|
|
20250331,161200,1658826091,414,414,414,414,0
|
|
20250331,161100,1658826091,414,414,414,414,26957
|
|
20250331,161000,1658826091,414,414,414,414,0
|
|
20250331,160900,1658826091,414,414,414,414,0
|
|
20250331,160800,1658826091,414,414,414,414,0
|
|
20250331,160700,1658826091,414,414,414,414,0
|
|
20250331,160600,1658826091,414,414,414,414,0
|
|
20250331,160500,1658826091,414,414,414,414,0
|
|
20250331,160400,1658826091,414,414,414,414,0
|
|
20250331,160300,1658826091,414,414,414,414,0
|
|
20250331,160200,1658826091,414,414,414,414,0
|
|
20250331,160100,1658826091,414,414,414,414,0
|
|
20250331,160000,1658826091,414,414,414,414,0
|
|
20250331,155900,1658826091,414,414,414,414,0
|
|
20250331,155800,1658826091,414,414,414,414,0
|
|
20250331,155700,1658826091,414,414,414,414,0
|
|
20250331,155600,1658826091,414,414,414,414,0
|
|
20250331,155500,1658826091,414,414,414,414,0
|
|
20250331,155400,1658826091,414,414,414,414,0
|
|
20250331,155300,1658826091,414,414,414,414,0
|
|
20250331,155200,1658826091,414,414,414,414,0
|
|
20250331,155100,1658826091,414,414,414,414,0
|
|
20250331,155000,1658826091,414,414,414,414,0
|
|
20250331,154900,1658826091,414,414,414,414,0
|
|
20250331,154800,1658826091,414,414,414,414,0
|
|
20250331,154700,1658826091,414,414,414,414,0
|
|
20250331,154600,1658826091,414,414,414,414,0
|
|
20250331,154500,1658826091,414,414,414,414,0
|
|
20250331,154400,1658826091,414,414,414,414,0
|
|
20250331,154300,1658826091,414,414,414,414,0
|
|
20250331,154200,1658826091,414,414,414,414,0
|
|
20250331,154100,1658826091,414,414,414,414,26957
|
|
20250331,154000,1658826091,414,414,414,414,0
|
|
20250331,153900,1658826091,414,414,414,414,0
|
|
20250331,153800,1658826091,414,414,414,414,0
|
|
20250331,153700,1658826091,414,414,414,414,0
|
|
20250331,153600,1658826091,414,414,414,414,0
|
|
20250331,153500,1658826091,414,414,414,414,0
|
|
20250331,153400,1658826091,414,414,414,414,0
|
|
20250331,153300,1658826091,414,414,414,414,0
|
|
20250331,153200,1658826091,414,414,414,414,0
|
|
20250331,153100,1658826091,414,414,414,414,0
|
|
20250331,153000,1658826091,414,414,414,414,26957
|
|
20250331,152900,1647665893,414,414,414,414,0
|
|
20250331,152800,1647665893,414,414,414,414,0
|
|
20250331,152700,1647665893,414,414,414,414,0
|
|
20250331,152600,1647665893,414,414,414,414,0
|
|
20250331,152500,1647665893,414,414,414,414,0
|
|
20250331,152400,1647665893,414,414,414,414,0
|
|
20250331,152300,1647665893,414,414,414,414,0
|
|
20250331,152200,1647665893,414,414,414,414,0
|
|
20250331,152100,1647665893,414,414,414,414,0
|
|
20250331,152000,1647665893,414,414,414,414,0
|
|
20250331,151900,1647665893,414,416,422,414,2577
|
|
20250331,151800,1646587086,412,413,422,412,7014
|
|
20250331,151700,1643669848,417,417,417,413,1073
|
|
20250331,151600,1643222687,418,417,418,417,1557
|
|
20250331,151500,1642573409,418,414,418,414,62
|
|
20250331,151400,1642547625,414,413,414,413,3205
|
|
20250331,151300,1641223948,413,415,415,413,4406
|
|
20250331,151200,1639399219,419,419,419,419,0
|
|
20250331,151100,1639399219,419,419,420,419,20289
|
|
20250331,151000,1630898065,419,418,419,418,5330
|
|
20250331,150900,1628665252,416,416,416,416,0
|
|
20250331,150800,1628665252,416,417,418,416,338
|
|
20250331,150700,1628524624,414,417,417,414,1572
|
|
20250331,150600,1627873687,417,414,417,414,60
|
|
20250331,150500,1627848844,414,417,417,414,1491
|
|
20250331,150400,1627230058,417,418,418,414,165
|
|
20250331,150300,1627161710,417,418,418,414,882
|
|
20250331,150200,1626796178,417,414,417,414,2970
|
|
20250331,150100,1625560762,414,412,414,412,2286
|
|
20250331,150000,1624618290,412,409,412,409,325
|
|
20250331,145900,1624485262,409,405,409,405,7945
|
|
20250331,145800,1621261563,406,405,406,403,35
|
|
20250331,145700,1621247414,403,403,403,403,969
|
|
20250331,145600,1620856907,406,407,407,406,222
|
|
20250331,145500,1620766720,407,402,407,402,24
|
|
20250331,145400,1620757067,402,403,403,402,6106
|
|
20250331,145300,1618301955,408,405,408,402,10644
|
|
20250331,145200,1614007624,405,409,409,405,3145
|
|
20250331,145100,1612730851,410,409,410,409,192
|
|
20250331,145000,1612652139,411,411,411,411,0
|
|
20250331,144900,1612652139,411,411,411,411,0
|
|
20250331,144800,1612652139,411,410,411,410,151
|
|
20250331,144700,1612590194,407,409,409,407,4611
|
|
20250331,144600,1610705095,409,409,409,409,2371
|
|
20250331,144500,1609735356,410,407,410,407,1285
|
|
20250331,144400,1609211926,406,411,411,406,408
|
|
20250331,144300,1609045997,411,406,411,406,290
|
|
20250331,144200,1608927757,406,411,412,406,6840
|
|
20250331,144100,1606135613,411,412,412,410,2583
|
|
20250331,144000,1605076196,414,413,414,411,2874
|
|
20250331,143900,1603888236,414,412,414,412,757
|
|
20250331,143800,1603576338,412,413,413,412,2070
|
|
20250331,143700,1602722488,413,411,414,411,1465
|
|
20250331,143600,1602120278,414,412,414,411,5342
|
|
20250331,143500,1599913420,412,414,414,412,17
|
|
20250331,143400,1599906394,414,414,414,412,10353
|
|
20250331,143300,1595632823,415,415,415,415,27
|
|
20250331,143200,1595621618,417,415,417,415,82
|
|
20250331,143100,1595587428,417,418,418,415,1656
|
|
20250331,143000,1594899280,416,418,418,415,1760
|
|
20250331,142900,1594167127,418,416,419,415,2801
|
|
20250331,142800,1592998030,415,415,415,415,0
|
|
20250331,142700,1592998030,415,413,415,413,1331
|
|
20250331,142600,1592448065,412,417,420,412,7086
|
|
20250331,142500,1589516791,423,422,425,413,15923
|
|
20250331,142400,1582837193,422,424,425,422,231
|
|
20250331,142300,1582739026,421,423,426,421,6845
|
|
20250331,142200,1579851620,423,423,427,423,1800
|
|
20250331,142100,1579090216,423,427,427,423,858
|
|
20250331,142000,1578725324,424,427,428,424,330
|
|
20250331,141900,1578584811,428,421,430,421,10463
|
|
20250331,141800,1574175565,421,427,427,421,12934
|
|
20250331,141700,1568680384,428,430,430,428,1406
|
|
20250331,141600,1568078457,428,430,430,428,257
|
|
20250331,141500,1567968061,430,430,430,430,0
|
|
20250331,141400,1567968061,430,427,430,427,167
|
|
20250331,141300,1567896571,430,429,431,425,4123
|
|
20250331,141200,1566137578,429,432,432,429,1296
|
|
20250331,141100,1565578660,432,429,432,429,2164
|
|
20250331,141000,1564646587,429,428,429,428,266
|
|
20250331,140900,1564532482,429,430,430,429,2295
|
|
20250331,140800,1563547736,428,428,428,428,3783
|
|
20250331,140700,1561928612,431,430,432,426,5518
|
|
20250331,140600,1559549855,427,429,431,427,123
|
|
20250331,140500,1559497306,432,425,432,425,6959
|
|
20250331,140400,1556539472,428,428,428,428,495
|
|
20250331,140300,1556327612,425,430,432,425,4438
|
|
20250331,140200,1554430226,430,429,432,429,563
|
|
20250331,140100,1554188386,432,433,433,426,36
|
|
20250331,140000,1554172836,433,429,433,428,3677
|
|
20250331,135900,1552587549,429,429,430,424,6236
|
|
20250331,135800,1549941363,426,432,432,426,2612
|
|
20250331,135700,1548819331,433,428,433,428,5981
|
|
20250331,135600,1546247257,429,427,429,426,2313
|
|
20250331,135500,1545256581,427,427,427,425,2461
|
|
20250331,135400,1544205736,427,426,427,426,3217
|
|
20250331,135300,1542832568,427,425,427,425,791
|
|
20250331,135200,1542495027,424,426,427,424,176
|
|
20250331,135100,1542420040,426,424,426,424,650
|
|
20250331,135000,1542144218,424,424,427,424,662
|
|
20250331,134900,1541861640,427,426,427,425,368
|
|
20250331,134800,1541705108,426,426,426,426,1628
|
|
20250331,134700,1541011580,422,423,426,422,6143
|
|
20250331,134600,1538414584,426,426,426,426,1020
|
|
20250331,134500,1537980064,423,430,430,423,3519
|
|
20250331,134400,1536480488,430,426,430,426,10237
|
|
20250331,134300,1532083563,425,423,425,423,623
|
|
20250331,134200,1531819294,423,423,423,423,192
|
|
20250331,134100,1531738078,421,425,429,420,15060
|
|
20250331,134000,1525372369,425,440,440,425,22698
|
|
20250331,133900,1515663141,437,440,444,428,85289
|
|
20250331,133800,1478303467,440,430,440,428,24717
|
|
20250331,133700,1467583140,427,428,428,427,3690
|
|
20250331,133600,1466007096,430,430,430,430,0
|
|
20250331,133500,1466007096,430,429,430,429,844
|
|
20250331,133400,1465644256,427,427,429,427,1478
|
|
20250331,133300,1465011700,427,428,428,427,2747
|
|
20250331,133200,1463836195,428,426,428,426,2086
|
|
20250331,133100,1462944367,427,427,427,427,2228
|
|
20250331,133000,1461993011,427,427,427,427,250
|
|
20250331,132900,1461886261,427,427,427,427,826
|
|
20250331,132800,1461533559,424,427,427,424,5202
|
|
20250331,132700,1459312308,428,427,428,427,1673
|
|
20250331,132600,1458596773,427,425,429,425,5568
|
|
20250331,132500,1456228355,425,421,425,421,9150
|
|
20250331,132400,1452343611,421,417,423,417,38029
|
|
20250331,132300,1436372754,417,415,417,415,4289
|
|
20250331,132200,1434585907,412,411,412,411,1562
|
|
20250331,132100,1433943905,411,411,411,411,0
|
|
20250331,132000,1433943905,411,411,411,411,2653
|
|
20250331,131900,1432853522,411,415,415,411,833
|
|
20250331,131800,1432511116,415,414,415,414,350
|
|
20250331,131700,1432365993,415,412,415,411,1864
|
|
20250331,131600,1431593366,412,412,412,412,205
|
|
20250331,131500,1431508906,415,415,415,415,0
|
|
20250331,131400,1431508906,415,414,415,411,1520
|
|
20250331,131300,1430881591,415,416,416,415,1775
|
|
20250331,131200,1430144859,416,416,416,416,20
|
|
20250331,131100,1430136539,420,419,420,419,631
|
|
20250331,131000,1429872142,415,419,419,415,1057
|
|
20250331,130900,1429432699,415,415,415,415,36
|
|
20250331,130800,1429417759,420,418,420,418,631
|
|
20250331,130700,1429153229,414,419,419,414,2280
|
|
20250331,130600,1428207779,419,419,419,419,22
|
|
20250331,130500,1428198561,419,419,420,419,5168
|
|
20250331,130400,1426029300,419,419,419,419,10
|
|
20250331,130300,1426025110,418,418,418,418,909
|
|
20250331,130200,1425645148,419,419,420,419,1032
|
|
20250331,130100,1425212404,419,419,419,419,250
|
|
20250331,130000,1425107654,419,418,419,418,2769
|
|
20250331,125900,1423948363,418,417,418,417,9640
|
|
20250331,125800,1419921843,418,418,418,418,246
|
|
20250331,125700,1419819015,418,418,418,418,574
|
|
20250331,125600,1419579083,418,411,418,411,737
|
|
20250331,125500,1419273025,411,411,411,411,699
|
|
20250331,125400,1418985736,410,411,411,410,1967
|
|
20250331,125300,1418178928,411,415,415,411,742
|
|
20250331,125200,1417871442,415,415,415,415,1141
|
|
20250331,125100,1417397927,415,415,415,415,3
|
|
20250331,125000,1417396682,410,411,411,410,2942
|
|
20250331,124900,1416189689,411,411,411,411,2520
|
|
20250331,124800,1415153969,411,412,412,411,1764
|
|
20250331,124700,1414428855,412,412,412,412,919
|
|
20250331,124600,1414050227,416,416,416,416,20
|
|
20250331,124500,1414041907,416,416,416,416,445
|
|
20250331,124400,1413856787,416,416,416,416,0
|
|
20250331,124300,1413856787,416,416,416,416,15
|
|
20250331,124200,1413850547,416,416,416,416,0
|
|
20250331,124100,1413850547,416,420,420,416,9565
|
|
20250331,124000,1409869165,419,418,419,418,2963
|
|
20250331,123900,1408629721,418,416,418,416,4340
|
|
20250331,123800,1406823477,415,414,415,414,637
|
|
20250331,123700,1406559284,410,414,414,410,1639
|
|
20250331,123600,1405881849,414,414,415,414,5649
|
|
20250331,123500,1403543155,414,414,414,414,1
|
|
20250331,123400,1403542741,411,415,416,411,3822
|
|
20250331,123300,1401964060,415,415,415,415,24
|
|
20250331,123200,1401954100,413,413,413,413,222
|
|
20250331,123100,1401862414,416,416,416,416,1693
|
|
20250331,123000,1401158126,416,415,416,415,638
|
|
20250331,122900,1400892722,415,415,416,415,9771
|
|
20250331,122800,1396837734,419,419,420,419,12432
|
|
20250331,122700,1391628325,419,414,419,414,4119
|
|
20250331,122600,1389916771,414,411,414,411,2957
|
|
20250331,122500,1388699638,410,411,411,410,9243
|
|
20250331,122400,1384908665,412,411,412,411,92
|
|
20250331,122300,1384870840,411,412,412,411,565
|
|
20250331,122200,1384638622,410,410,410,409,441
|
|
20250331,122100,1384457820,411,411,411,411,0
|
|
20250331,122000,1384457820,411,411,411,411,600
|
|
20250331,121900,1384211220,412,412,412,412,0
|
|
20250331,121800,1384211220,412,411,412,408,351
|
|
20250331,121700,1384067694,410,412,412,410,54
|
|
20250331,121600,1384045450,412,409,412,409,106
|
|
20250331,121500,1384002093,407,406,407,405,11750
|
|
20250331,121400,1379229884,406,408,408,406,7467
|
|
20250331,121300,1376194655,409,409,409,409,100
|
|
20250331,121200,1376153755,409,410,410,409,5725
|
|
20250331,121100,1373810504,411,411,411,411,567
|
|
20250331,121000,1373577467,413,413,413,413,938
|
|
20250331,120900,1373190073,413,413,413,413,0
|
|
20250331,120800,1373190073,413,411,413,409,1301
|
|
20250331,120700,1372656069,412,412,412,412,5
|
|
20250331,120600,1372654009,412,412,412,412,8
|
|
20250331,120500,1372650713,412,409,412,409,702
|
|
20250331,120400,1372363028,409,411,411,409,8759
|
|
20250331,120300,1368774548,414,413,415,412,499
|
|
20250331,120200,1368568474,415,411,415,411,11483
|
|
20250331,120100,1363848721,414,414,414,414,1510
|
|
20250331,120000,1363223581,415,415,415,415,34
|
|
20250331,115900,1363209471,416,416,416,411,4150
|
|
20250331,115800,1361487077,416,417,417,411,2304
|
|
20250331,115700,1360536375,418,419,419,413,1700
|
|
20250331,115600,1359832025,419,416,419,416,1987
|
|
20250331,115500,1359005418,417,420,420,417,21
|
|
20250331,115400,1358996658,420,420,420,416,2233
|
|
20250331,115300,1358067674,420,421,421,420,22
|
|
20250331,115200,1358058432,418,417,421,417,2428
|
|
20250331,115100,1357043855,418,418,418,416,633
|
|
20250331,115000,1356780191,416,421,423,416,7181
|
|
20250331,114900,1353768948,421,419,421,419,2487
|
|
20250331,114800,1352724044,419,419,419,419,930
|
|
20250331,114700,1352334374,419,419,419,419,0
|
|
20250331,114600,1352334374,419,418,419,418,1016
|
|
20250331,114500,1351909685,419,418,419,418,1498
|
|
20250331,114400,1351283518,418,418,418,418,5
|
|
20250331,114300,1351281428,417,417,417,417,621
|
|
20250331,114200,1351022471,415,415,415,415,20
|
|
20250331,114100,1351014171,415,415,415,415,0
|
|
20250331,114000,1351014171,415,415,415,414,1290
|
|
20250331,113900,1350479167,417,414,417,414,301
|
|
20250331,113800,1350353950,415,415,415,415,4409
|
|
20250331,113700,1348524215,417,418,418,417,2250
|
|
20250331,113600,1347584182,418,416,419,416,3643
|
|
20250331,113500,1346063695,417,417,417,417,1779
|
|
20250331,113400,1345321852,415,415,415,415,1000
|
|
20250331,113300,1344906852,415,415,415,414,3169
|
|
20250331,113200,1343591757,415,413,415,413,10225
|
|
20250331,113100,1339360484,413,413,413,413,142
|
|
20250331,113000,1339301838,413,413,413,413,0
|
|
20250331,112900,1339301838,413,413,413,413,100
|
|
20250331,112800,1339260538,413,414,414,413,386
|
|
20250331,112700,1339101118,411,411,411,411,1595
|
|
20250331,112600,1338445573,411,411,411,411,0
|
|
20250331,112500,1338445573,411,413,413,411,532
|
|
20250331,112400,1338225921,413,413,413,413,100
|
|
20250331,112300,1338184621,414,414,414,414,60
|
|
20250331,112200,1338159781,413,414,414,413,1033
|
|
20250331,112100,1337733118,414,413,414,413,11
|
|
20250331,112000,1337728565,413,413,414,413,6862
|
|
20250331,111900,1334891621,414,413,414,413,3377
|
|
20250331,111800,1333493900,411,411,413,410,2372
|
|
20250331,111700,1332520586,412,412,412,411,56
|
|
20250331,111600,1332497568,413,414,414,413,3
|
|
20250331,111500,1332496328,414,414,414,414,0
|
|
20250331,111400,1332496328,414,410,414,410,1357
|
|
20250331,111300,1331935650,409,408,411,408,21534
|
|
20250331,111200,1323100496,408,410,410,408,3688
|
|
20250331,111100,1321591274,410,410,410,410,3474
|
|
20250331,111000,1320166934,410,410,410,410,1910
|
|
20250331,110900,1319383834,411,413,413,411,2257
|
|
20250331,110800,1318456002,411,412,412,411,108
|
|
20250331,110700,1318411612,411,410,411,410,3
|
|
20250331,110600,1318410380,414,410,414,409,7619
|
|
20250331,110500,1315280971,409,412,412,409,8719
|
|
20250331,110400,1311699349,414,415,415,414,11871
|
|
20250331,110300,1306782620,415,416,416,415,989
|
|
20250331,110200,1306371965,415,415,415,414,1053
|
|
20250331,110100,1305935120,414,413,414,413,11136
|
|
20250331,110000,1301327816,414,414,414,414,1056
|
|
20250331,105900,1300890632,414,414,414,414,800
|
|
20250331,105800,1300559432,414,414,414,414,1
|
|
20250331,105700,1300559018,413,413,413,413,935
|
|
20250331,105600,1300172863,413,413,413,413,0
|
|
20250331,105500,1300172863,413,412,413,412,1950
|
|
20250331,105400,1299368483,413,415,415,413,198
|
|
20250331,105300,1299286513,415,415,415,415,465
|
|
20250331,105200,1299093538,415,413,415,411,2109
|
|
20250331,105100,1298223664,414,414,414,414,102
|
|
20250331,105000,1298181436,410,411,411,410,6433
|
|
20250331,104900,1295541941,411,414,418,411,4556
|
|
20250331,104800,1293662415,414,414,414,414,95
|
|
20250331,104700,1293623085,414,415,415,414,1782
|
|
20250331,104600,1292884337,415,414,415,414,1584
|
|
20250331,104500,1292228549,414,414,414,414,13
|
|
20250331,104400,1292223167,418,419,419,414,15570
|
|
20250331,104300,1285759763,420,420,420,420,131
|
|
20250331,104200,1285704743,420,418,420,418,76
|
|
20250331,104100,1285672973,417,416,417,416,494
|
|
20250331,104000,1285467064,416,417,417,416,1777
|
|
20250331,103900,1284727526,420,420,420,420,1358
|
|
20250331,103800,1284157166,420,421,421,416,12635
|
|
20250331,103700,1278850333,421,422,423,421,128
|
|
20250331,103600,1278796253,421,416,421,415,10967
|
|
20250331,103500,1274218029,416,416,417,413,4354
|
|
20250331,103400,1272412833,416,411,419,403,32262
|
|
20250331,103300,1259133767,410,415,417,410,19180
|
|
20250331,103200,1251239779,413,415,415,413,9027
|
|
20250331,103100,1247507202,415,419,420,415,9894
|
|
20250331,103000,1243373325,420,423,423,420,4776
|
|
20250331,102900,1241366670,423,417,423,417,1244
|
|
20250331,102800,1240846846,417,417,424,417,4578
|
|
20250331,102700,1238927615,417,421,423,417,17792
|
|
20250331,102600,1231483742,421,424,424,419,4624
|
|
20250331,102500,1229533724,420,423,423,419,31014
|
|
20250331,102400,1216511303,421,424,424,421,10963
|
|
20250331,102300,1211871399,423,423,423,423,0
|
|
20250331,102200,1211871399,423,430,430,423,31588
|
|
20250331,102100,1198468725,430,430,432,430,1619
|
|
20250331,102000,1197771987,430,431,432,430,21448
|
|
20250331,101900,1188536179,431,434,434,431,9606
|
|
20250331,101800,1184390142,434,438,438,432,13776
|
|
20250331,101700,1178424037,438,440,441,434,23719
|
|
20250331,101600,1168070398,440,441,441,439,233
|
|
20250331,101500,1167967888,441,441,441,441,53
|
|
20250331,101400,1167944515,441,440,442,438,962
|
|
20250331,101300,1167522602,442,440,442,438,9564
|
|
20250331,101200,1163322495,440,440,441,438,3753
|
|
20250331,101100,1161671210,440,443,443,437,14136
|
|
20250331,101000,1155472634,443,446,446,442,1548
|
|
20250331,100900,1154787361,446,446,446,443,144
|
|
20250331,100800,1154723216,446,446,446,443,7448
|
|
20250331,100700,1151415352,446,448,448,443,7592
|
|
20250331,100600,1148046768,448,446,448,442,16030
|
|
20250331,100500,1140898759,446,449,449,443,3825
|
|
20250331,100400,1139191303,449,447,450,445,2718
|
|
20250331,100300,1137977516,448,445,448,444,10557
|
|
20250331,100200,1133260151,445,443,447,443,15647
|
|
20250331,100100,1126281308,446,445,446,444,4897
|
|
20250331,100000,1124102328,445,445,447,443,4174
|
|
20250331,095900,1122252848,447,444,447,444,1357
|
|
20250331,095800,1121648905,443,445,448,442,9054
|
|
20250331,095700,1117630300,445,445,445,443,9119
|
|
20250331,095600,1113573203,445,449,450,445,9190
|
|
20250331,095500,1109450510,449,445,452,442,22071
|
|
20250331,095400,1099547881,447,445,448,442,7598
|
|
20250331,095300,1096166998,442,442,442,440,20803
|
|
20250331,095200,1086995940,442,445,445,441,11105
|
|
20250331,095100,1082090306,445,444,445,438,7674
|
|
20250331,095000,1078695592,444,450,450,437,21806
|
|
20250331,094900,1069048373,450,449,451,446,5350
|
|
20250331,094800,1066645033,449,446,449,442,3357
|
|
20250331,094700,1065149359,446,449,449,446,1174
|
|
20250331,094600,1064624102,449,448,455,439,25941
|
|
20250331,094500,1053102822,449,449,451,449,5440
|
|
20250331,094400,1050659345,449,453,453,447,18516
|
|
20250331,094300,1042334169,454,443,458,443,12266
|
|
20250331,094200,1036821809,443,450,450,433,60395
|
|
20250331,094100,1010251948,450,448,454,444,6299
|
|
20250331,094000,1007423445,447,450,450,447,7335
|
|
20250331,093900,1004133073,450,453,453,450,13053
|
|
20250331,093800,998244231,452,456,458,452,52665
|
|
20250331,093700,974294755,455,454,459,454,11470
|
|
20250331,093600,969063949,456,456,458,453,14338
|
|
20250331,093500,962548394,456,462,462,450,35961
|
|
20250331,093400,946095203,462,452,462,449,75444
|
|
20250331,093300,911657988,452,444,455,444,73595
|
|
20250331,093200,878719243,444,440,446,440,9570
|
|
20250331,093100,874455228,440,445,445,440,22582
|
|
20250331,093000,864504740,445,447,447,441,14255
|
|
20250331,092900,858191010,447,444,447,440,8559
|
|
20250331,092800,854395803,444,440,446,440,12325
|
|
20250331,092700,848910960,443,440,443,438,10886
|
|
20250331,092600,844137817,439,440,445,439,11214
|
|
20250331,092500,839200064,440,446,446,440,31052
|
|
20250331,092400,825422539,446,436,449,435,39078
|
|
20250331,092300,808129630,436,437,437,433,13449
|
|
20250331,092200,802281126,437,435,438,432,23373
|
|
20250331,092100,792117943,435,441,441,433,25162
|
|
20250331,092000,781140746,441,440,441,438,11341
|
|
20250331,091900,776148532,440,446,446,437,21911
|
|
20250331,091800,766463809,446,432,454,432,45450
|
|
20250331,091700,746357824,432,441,441,429,79397
|
|
20250331,091600,711972298,441,446,446,440,22955
|
|
20250331,091500,701840117,446,445,446,441,37835
|
|
20250331,091400,685044938,446,458,458,441,93534
|
|
20250331,091300,643060230,458,451,465,447,104622
|
|
20250331,091200,595036255,451,454,454,445,33130
|
|
20250331,091100,580174255,454,448,459,447,58207
|
|
20250331,091000,553902590,446,460,461,430,156795
|
|
20250331,090900,484111415,461,476,477,459,148363
|
|
20250331,090800,414825099,476,443,478,440,272154
|
|
20250331,090700,289225300,443,469,469,433,209525
|
|
20250331,090600,194244104,478,478,478,478,0
|
|
20250331,090500,194244104,478,478,478,478,0
|
|
20250331,090400,194244104,478,441,478,429,293773
|
|
20250331,090300,61573145,443,435,444,435,77134
|
|
20250331,090200,27682169,434,434,434,434,0
|
|
20250331,090100,27682169,434,389,434,389,48696
|
|
20250331,090000,7311207,399,395,406,392,18421
|