646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194300,1151487550,8140,8140,8140,8140,5182
|
|
20250331,194200,1151487550,8140,8140,8140,8140,0
|
|
20250331,194100,1151487550,8140,8140,8140,8140,0
|
|
20250331,194000,1151487550,8140,8140,8140,8140,0
|
|
20250331,193900,1151487550,8140,8140,8140,8140,0
|
|
20250331,193800,1151487550,8140,8140,8140,8140,0
|
|
20250331,193700,1151487550,8140,8140,8140,8140,0
|
|
20250331,193600,1151487550,8140,8140,8140,8140,0
|
|
20250331,193500,1151487550,8140,8140,8140,8140,0
|
|
20250331,193400,1151487550,8140,8140,8140,8140,0
|
|
20250331,193300,1151487550,8140,8140,8140,8140,0
|
|
20250331,193200,1151487550,8140,8140,8140,8140,0
|
|
20250331,193100,1151487550,8140,8140,8140,8140,0
|
|
20250331,193000,1151487550,8140,8140,8140,8140,0
|
|
20250331,192900,1151487550,8140,8140,8140,8140,0
|
|
20250331,192800,1151487550,8140,8140,8140,8140,0
|
|
20250331,192700,1151487550,8140,8140,8140,8140,0
|
|
20250331,192600,1151487550,8140,8140,8140,8140,0
|
|
20250331,192500,1151487550,8140,8140,8140,8140,0
|
|
20250331,192400,1151487550,8140,8140,8140,8140,0
|
|
20250331,192300,1151487550,8140,8140,8140,8140,0
|
|
20250331,192200,1151487550,8140,8140,8140,8140,0
|
|
20250331,192100,1151487550,8140,8140,8140,8140,0
|
|
20250331,192000,1151487550,8140,8140,8140,8140,0
|
|
20250331,191900,1151487550,8140,8140,8140,8140,0
|
|
20250331,191800,1151487550,8140,8140,8140,8140,0
|
|
20250331,191700,1151487550,8140,8140,8140,8140,0
|
|
20250331,191600,1151487550,8140,8140,8140,8140,0
|
|
20250331,191500,1151487550,8140,8140,8140,8140,0
|
|
20250331,191400,1151487550,8140,8140,8140,8140,0
|
|
20250331,191300,1151487550,8140,8140,8140,8140,5182
|
|
20250331,191200,1151487550,8140,8140,8140,8140,0
|
|
20250331,191100,1151487550,8140,8140,8140,8140,0
|
|
20250331,191000,1151487550,8140,8140,8140,8140,0
|
|
20250331,190900,1151487550,8140,8140,8140,8140,0
|
|
20250331,190800,1151487550,8140,8140,8140,8140,0
|
|
20250331,190700,1151487550,8140,8140,8140,8140,0
|
|
20250331,190600,1151487550,8140,8140,8140,8140,0
|
|
20250331,190500,1151487550,8140,8140,8140,8140,0
|
|
20250331,190400,1151487550,8140,8140,8140,8140,0
|
|
20250331,190300,1151487550,8140,8140,8140,8140,0
|
|
20250331,190200,1151487550,8140,8140,8140,8140,0
|
|
20250331,190100,1151487550,8140,8140,8140,8140,0
|
|
20250331,190000,1151487550,8140,8140,8140,8140,0
|
|
20250331,185900,1151487550,8140,8140,8140,8140,0
|
|
20250331,185800,1151487550,8140,8140,8140,8140,0
|
|
20250331,185700,1151487550,8140,8140,8140,8140,0
|
|
20250331,185600,1151487550,8140,8140,8140,8140,0
|
|
20250331,185500,1151487550,8140,8140,8140,8140,0
|
|
20250331,185400,1151487550,8140,8140,8140,8140,0
|
|
20250331,185300,1151487550,8140,8140,8140,8140,0
|
|
20250331,185200,1151487550,8140,8140,8140,8140,0
|
|
20250331,185100,1151487550,8140,8140,8140,8140,0
|
|
20250331,185000,1151487550,8140,8140,8140,8140,0
|
|
20250331,184900,1151487550,8140,8140,8140,8140,0
|
|
20250331,184800,1151487550,8140,8140,8140,8140,0
|
|
20250331,184700,1151487550,8140,8140,8140,8140,0
|
|
20250331,184600,1151487550,8140,8140,8140,8140,0
|
|
20250331,184500,1151487550,8140,8140,8140,8140,0
|
|
20250331,184400,1151487550,8140,8140,8140,8140,0
|
|
20250331,184300,1151487550,8140,8140,8140,8140,5182
|
|
20250331,184200,1151487550,8140,8140,8140,8140,0
|
|
20250331,184100,1151487550,8140,8140,8140,8140,0
|
|
20250331,184000,1151487550,8140,8140,8140,8140,0
|
|
20250331,183900,1151487550,8140,8140,8140,8140,0
|
|
20250331,183800,1151487550,8140,8140,8140,8140,0
|
|
20250331,183700,1151487550,8140,8140,8140,8140,0
|
|
20250331,183600,1151487550,8140,8140,8140,8140,0
|
|
20250331,183500,1151487550,8140,8140,8140,8140,0
|
|
20250331,183400,1151487550,8140,8140,8140,8140,0
|
|
20250331,183300,1151487550,8140,8140,8140,8140,0
|
|
20250331,183200,1151487550,8140,8140,8140,8140,0
|
|
20250331,183100,1151487550,8140,8140,8140,8140,0
|
|
20250331,183000,1151487550,8140,8140,8140,8140,0
|
|
20250331,182900,1151487550,8140,8140,8140,8140,0
|
|
20250331,182800,1151487550,8140,8140,8140,8140,0
|
|
20250331,182700,1151487550,8140,8140,8140,8140,0
|
|
20250331,182600,1151487550,8140,8140,8140,8140,0
|
|
20250331,182500,1151487550,8140,8140,8140,8140,0
|
|
20250331,182400,1151487550,8140,8140,8140,8140,0
|
|
20250331,182300,1151487550,8140,8140,8140,8140,0
|
|
20250331,182200,1151487550,8140,8140,8140,8140,0
|
|
20250331,182100,1151487550,8140,8140,8140,8140,0
|
|
20250331,182000,1151487550,8140,8140,8140,8140,0
|
|
20250331,181900,1151487550,8140,8140,8140,8140,0
|
|
20250331,181800,1151487550,8140,8140,8140,8140,0
|
|
20250331,181700,1151487550,8140,8140,8140,8140,0
|
|
20250331,181600,1151487550,8140,8140,8140,8140,0
|
|
20250331,181500,1151487550,8140,8140,8140,8140,0
|
|
20250331,181400,1151487550,8140,8140,8140,8140,0
|
|
20250331,181300,1151487550,8140,8140,8140,8140,5182
|
|
20250331,181200,1151487550,8140,8140,8140,8140,0
|
|
20250331,181100,1151487550,8140,8140,8140,8140,0
|
|
20250331,181000,1151487550,8140,8140,8140,8140,0
|
|
20250331,180900,1151487550,8140,8140,8140,8140,0
|
|
20250331,180800,1151487550,8140,8140,8140,8140,0
|
|
20250331,180700,1151487550,8140,8140,8140,8140,0
|
|
20250331,180600,1151487550,8140,8140,8140,8140,0
|
|
20250331,180500,1151487550,8140,8140,8140,8140,0
|
|
20250331,180400,1151487550,8140,8140,8140,8140,0
|
|
20250331,180300,1151487550,8140,8140,8140,8140,0
|
|
20250331,180200,1151487550,8140,8140,8140,8140,0
|
|
20250331,180100,1151487550,8140,8140,8140,8140,0
|
|
20250331,180000,1151487550,8140,8140,8140,8140,0
|
|
20250331,175900,1151487550,8140,8140,8140,8140,0
|
|
20250331,175800,1151487550,8140,8140,8140,8140,0
|
|
20250331,175700,1151487550,8140,8140,8140,8140,0
|
|
20250331,175600,1151487550,8140,8140,8140,8140,0
|
|
20250331,175500,1151487550,8140,8140,8140,8140,0
|
|
20250331,175400,1151487550,8140,8140,8140,8140,0
|
|
20250331,175300,1151487550,8140,8140,8140,8140,0
|
|
20250331,175200,1151487550,8140,8140,8140,8140,0
|
|
20250331,175100,1151487550,8140,8140,8140,8140,0
|
|
20250331,175000,1151487550,8140,8140,8140,8140,0
|
|
20250331,174900,1151487550,8140,8140,8140,8140,0
|
|
20250331,174800,1151487550,8140,8140,8140,8140,0
|
|
20250331,174700,1151487550,8140,8140,8140,8140,0
|
|
20250331,174600,1151487550,8140,8140,8140,8140,0
|
|
20250331,174500,1151487550,8140,8140,8140,8140,0
|
|
20250331,174400,1151487550,8140,8140,8140,8140,0
|
|
20250331,174300,1151487550,8140,8140,8140,8140,5182
|
|
20250331,174200,1151487550,8140,8140,8140,8140,0
|
|
20250331,174100,1151487550,8140,8140,8140,8140,0
|
|
20250331,174000,1151487550,8140,8140,8140,8140,0
|
|
20250331,173900,1151487550,8140,8140,8140,8140,0
|
|
20250331,173800,1151487550,8140,8140,8140,8140,0
|
|
20250331,173700,1151487550,8140,8140,8140,8140,0
|
|
20250331,173600,1151487550,8140,8140,8140,8140,0
|
|
20250331,173500,1151487550,8140,8140,8140,8140,0
|
|
20250331,173400,1151487550,8140,8140,8140,8140,0
|
|
20250331,173300,1151487550,8140,8140,8140,8140,0
|
|
20250331,173200,1151487550,8140,8140,8140,8140,0
|
|
20250331,173100,1151487550,8140,8140,8140,8140,0
|
|
20250331,173000,1151487550,8140,8140,8140,8140,0
|
|
20250331,172900,1151487550,8140,8140,8140,8140,0
|
|
20250331,172800,1151487550,8140,8140,8140,8140,0
|
|
20250331,172700,1151487550,8140,8140,8140,8140,0
|
|
20250331,172600,1151487550,8140,8140,8140,8140,0
|
|
20250331,172500,1151487550,8140,8140,8140,8140,0
|
|
20250331,172400,1151487550,8140,8140,8140,8140,0
|
|
20250331,172300,1151487550,8140,8140,8140,8140,0
|
|
20250331,172200,1151487550,8140,8140,8140,8140,0
|
|
20250331,172100,1151487550,8140,8140,8140,8140,0
|
|
20250331,172000,1151487550,8140,8140,8140,8140,0
|
|
20250331,171900,1151487550,8140,8140,8140,8140,0
|
|
20250331,171800,1151487550,8140,8140,8140,8140,0
|
|
20250331,171700,1151487550,8140,8140,8140,8140,0
|
|
20250331,171600,1151487550,8140,8140,8140,8140,0
|
|
20250331,171500,1151487550,8140,8140,8140,8140,0
|
|
20250331,171400,1151487550,8140,8140,8140,8140,0
|
|
20250331,171300,1151487550,8140,8140,8140,8140,5182
|
|
20250331,171200,1151487550,8140,8140,8140,8140,0
|
|
20250331,171100,1151487550,8140,8140,8140,8140,0
|
|
20250331,171000,1151487550,8140,8140,8140,8140,0
|
|
20250331,170900,1151487550,8140,8140,8140,8140,0
|
|
20250331,170800,1151487550,8140,8140,8140,8140,0
|
|
20250331,170700,1151487550,8140,8140,8140,8140,0
|
|
20250331,170600,1151487550,8140,8140,8140,8140,0
|
|
20250331,170500,1151487550,8140,8140,8140,8140,0
|
|
20250331,170400,1151487550,8140,8140,8140,8140,0
|
|
20250331,170300,1151487550,8140,8140,8140,8140,0
|
|
20250331,170200,1151487550,8140,8140,8140,8140,0
|
|
20250331,170100,1151487550,8140,8140,8140,8140,0
|
|
20250331,170000,1151487550,8140,8140,8140,8140,0
|
|
20250331,165900,1151487550,8140,8140,8140,8140,0
|
|
20250331,165800,1151487550,8140,8140,8140,8140,0
|
|
20250331,165700,1151487550,8140,8140,8140,8140,0
|
|
20250331,165600,1151487550,8140,8140,8140,8140,0
|
|
20250331,165500,1151487550,8140,8140,8140,8140,0
|
|
20250331,165400,1151487550,8140,8140,8140,8140,0
|
|
20250331,165300,1151487550,8140,8140,8140,8140,0
|
|
20250331,165200,1151487550,8140,8140,8140,8140,0
|
|
20250331,165100,1151487550,8140,8140,8140,8140,0
|
|
20250331,165000,1151487550,8140,8140,8140,8140,0
|
|
20250331,164900,1151487550,8140,8140,8140,8140,0
|
|
20250331,164800,1151487550,8140,8140,8140,8140,0
|
|
20250331,164700,1151487550,8140,8140,8140,8140,0
|
|
20250331,164600,1151487550,8140,8140,8140,8140,0
|
|
20250331,164500,1151487550,8140,8140,8140,8140,0
|
|
20250331,164400,1151487550,8140,8140,8140,8140,0
|
|
20250331,164300,1151487550,8140,8140,8140,8140,5182
|
|
20250331,164200,1151487550,8140,8140,8140,8140,0
|
|
20250331,164100,1151487550,8140,8140,8140,8140,0
|
|
20250331,164000,1151487550,8140,8140,8140,8140,0
|
|
20250331,163900,1151487550,8140,8140,8140,8140,0
|
|
20250331,163800,1151487550,8140,8140,8140,8140,0
|
|
20250331,163700,1151487550,8140,8140,8140,8140,0
|
|
20250331,163600,1151487550,8140,8140,8140,8140,0
|
|
20250331,163500,1151487550,8140,8140,8140,8140,0
|
|
20250331,163400,1151487550,8140,8140,8140,8140,0
|
|
20250331,163300,1151487550,8140,8140,8140,8140,0
|
|
20250331,163200,1151487550,8140,8140,8140,8140,0
|
|
20250331,163100,1151487550,8140,8140,8140,8140,0
|
|
20250331,163000,1151487550,8140,8140,8140,8140,0
|
|
20250331,162900,1151487550,8140,8140,8140,8140,0
|
|
20250331,162800,1151487550,8140,8140,8140,8140,0
|
|
20250331,162700,1151487550,8140,8140,8140,8140,0
|
|
20250331,162600,1151487550,8140,8140,8140,8140,0
|
|
20250331,162500,1151487550,8140,8140,8140,8140,0
|
|
20250331,162400,1151487550,8140,8140,8140,8140,0
|
|
20250331,162300,1151487550,8140,8140,8140,8140,0
|
|
20250331,162200,1151487550,8140,8140,8140,8140,0
|
|
20250331,162100,1151487550,8140,8140,8140,8140,0
|
|
20250331,162000,1151487550,8140,8140,8140,8140,0
|
|
20250331,161900,1151487550,8140,8140,8140,8140,0
|
|
20250331,161800,1151487550,8140,8140,8140,8140,0
|
|
20250331,161700,1151487550,8140,8140,8140,8140,0
|
|
20250331,161600,1151487550,8140,8140,8140,8140,0
|
|
20250331,161500,1151487550,8140,8140,8140,8140,0
|
|
20250331,161400,1151487550,8140,8140,8140,8140,0
|
|
20250331,161300,1151487550,8140,8140,8140,8140,5182
|
|
20250331,161200,1151487550,8140,8140,8140,8140,0
|
|
20250331,161100,1151487550,8140,8140,8140,8140,0
|
|
20250331,161000,1151487550,8140,8140,8140,8140,0
|
|
20250331,160900,1151487550,8140,8140,8140,8140,0
|
|
20250331,160800,1151487550,8140,8140,8140,8140,0
|
|
20250331,160700,1151487550,8140,8140,8140,8140,0
|
|
20250331,160600,1151487550,8140,8140,8140,8140,0
|
|
20250331,160500,1151487550,8140,8140,8140,8140,0
|
|
20250331,160400,1151487550,8140,8140,8140,8140,0
|
|
20250331,160300,1151487550,8140,8140,8140,8140,0
|
|
20250331,160200,1151487550,8140,8140,8140,8140,0
|
|
20250331,160100,1151487550,8140,8140,8140,8140,0
|
|
20250331,160000,1151487550,8140,8140,8140,8140,0
|
|
20250331,155900,1151487550,8140,8140,8140,8140,0
|
|
20250331,155800,1151487550,8140,8140,8140,8140,0
|
|
20250331,155700,1151487550,8140,8140,8140,8140,0
|
|
20250331,155600,1151487550,8140,8140,8140,8140,0
|
|
20250331,155500,1151487550,8140,8140,8140,8140,0
|
|
20250331,155400,1151487550,8140,8140,8140,8140,0
|
|
20250331,155300,1151487550,8140,8140,8140,8140,0
|
|
20250331,155200,1151487550,8140,8140,8140,8140,0
|
|
20250331,155100,1151487550,8140,8140,8140,8140,0
|
|
20250331,155000,1151487550,8140,8140,8140,8140,0
|
|
20250331,154900,1151487550,8140,8140,8140,8140,0
|
|
20250331,154800,1151487550,8140,8140,8140,8140,0
|
|
20250331,154700,1151487550,8140,8140,8140,8140,0
|
|
20250331,154600,1151487550,8140,8140,8140,8140,0
|
|
20250331,154500,1151487550,8140,8140,8140,8140,0
|
|
20250331,154400,1151487550,8140,8140,8140,8140,0
|
|
20250331,154300,1151487550,8140,8140,8140,8140,5182
|
|
20250331,154200,1151487550,8140,8140,8140,8140,0
|
|
20250331,154100,1151487550,8140,8140,8140,8140,0
|
|
20250331,154000,1151487550,8140,8140,8140,8140,0
|
|
20250331,153900,1151487550,8140,8140,8140,8140,0
|
|
20250331,153800,1151487550,8140,8140,8140,8140,0
|
|
20250331,153700,1151487550,8140,8140,8140,8140,0
|
|
20250331,153600,1151487550,8140,8140,8140,8140,0
|
|
20250331,153500,1151487550,8140,8140,8140,8140,0
|
|
20250331,153400,1151487550,8140,8140,8140,8140,0
|
|
20250331,153300,1151487550,8140,8140,8140,8140,0
|
|
20250331,153200,1151487550,8140,8140,8140,8140,0
|
|
20250331,153100,1151487550,8140,8140,8140,8140,0
|
|
20250331,153000,1151487550,8140,8140,8140,8140,5182
|
|
20250331,152900,1109306070,8150,8150,8150,8150,0
|
|
20250331,152800,1109306070,8150,8150,8150,8150,0
|
|
20250331,152700,1109306070,8150,8150,8150,8150,0
|
|
20250331,152600,1109306070,8150,8150,8150,8150,0
|
|
20250331,152500,1109306070,8150,8150,8150,8150,0
|
|
20250331,152400,1109306070,8150,8150,8150,8150,0
|
|
20250331,152300,1109306070,8150,8150,8150,8150,0
|
|
20250331,152200,1109306070,8150,8150,8150,8150,0
|
|
20250331,152100,1109306070,8150,8150,8150,8150,0
|
|
20250331,152000,1109306070,8150,8150,8150,8150,0
|
|
20250331,151900,1109306070,8150,8180,8180,8150,1195
|
|
20250331,151800,1099560370,8180,8200,8200,8180,8
|
|
20250331,151700,1099494890,8180,8180,8180,8180,50
|
|
20250331,151600,1099085890,8180,8200,8200,8180,396
|
|
20250331,151500,1095842870,8200,8190,8200,8190,1472
|
|
20250331,151400,1083772480,8180,8180,8180,8180,7
|
|
20250331,151300,1083715220,8200,8200,8200,8200,0
|
|
20250331,151200,1083715220,8200,8200,8200,8200,0
|
|
20250331,151100,1083715220,8200,8190,8200,8190,657
|
|
20250331,151000,1078333460,8190,8220,8220,8190,82
|
|
20250331,150900,1077659480,8220,8150,8220,8150,1058
|
|
20250331,150800,1068998200,8200,8200,8200,8200,0
|
|
20250331,150700,1068998200,8200,8180,8200,8180,386
|
|
20250331,150600,1065836470,8170,8170,8170,8170,0
|
|
20250331,150500,1065836470,8170,8140,8170,8140,415
|
|
20250331,150400,1062445950,8150,8150,8170,8140,1235
|
|
20250331,150300,1052373080,8180,8180,8180,8180,0
|
|
20250331,150200,1052373080,8180,8180,8180,8180,89
|
|
20250331,150100,1051645060,8140,8140,8140,8140,0
|
|
20250331,150000,1051645060,8140,8140,8140,8140,0
|
|
20250331,145900,1051645060,8140,8140,8140,8140,1
|
|
20250331,145800,1051636920,8190,8170,8190,8170,500
|
|
20250331,145700,1047545900,8170,8170,8170,8170,1
|
|
20250331,145600,1047537730,8130,8130,8130,8130,0
|
|
20250331,145500,1047537730,8130,8130,8130,8130,0
|
|
20250331,145400,1047537730,8130,8140,8140,8130,616
|
|
20250331,145300,1042524940,8130,8130,8130,8130,9
|
|
20250331,145200,1042451770,8130,8160,8160,8130,300
|
|
20250331,145100,1040008640,8130,8130,8130,8130,0
|
|
20250331,145000,1040008640,8130,8130,8130,8130,0
|
|
20250331,144900,1040008640,8130,8130,8130,8130,1
|
|
20250331,144800,1040000510,8150,8130,8150,8110,1022
|
|
20250331,144700,1031690860,8110,8110,8110,8110,63
|
|
20250331,144600,1031179930,8120,8110,8120,8110,297
|
|
20250331,144500,1028768390,8100,8100,8100,8100,226
|
|
20250331,144400,1026937790,8120,8120,8120,8120,1213
|
|
20250331,144300,1017088230,8150,8150,8150,8150,0
|
|
20250331,144200,1017088230,8150,8130,8150,8120,1374
|
|
20250331,144100,1005926290,8130,8130,8130,8130,65
|
|
20250331,144000,1005397840,8130,8130,8130,8130,1
|
|
20250331,143900,1005389710,8150,8150,8150,8150,15
|
|
20250331,143800,1005267460,8150,8150,8150,8150,15
|
|
20250331,143700,1005145210,8140,8140,8140,8140,7
|
|
20250331,143600,1005088230,8140,8140,8140,8140,1
|
|
20250331,143500,1005080090,8120,8120,8120,8120,218
|
|
20250331,143400,1003309930,8120,8150,8150,8120,583
|
|
20250331,143300,998573420,8130,8130,8150,8130,862
|
|
20250331,143200,991565340,8150,8160,8180,8150,635
|
|
20250331,143100,986389280,8160,8160,8160,8160,10
|
|
20250331,143000,986307680,8160,8160,8160,8160,0
|
|
20250331,142900,986307680,8160,8160,8160,8160,0
|
|
20250331,142800,986307680,8160,8160,8160,8160,200
|
|
20250331,142700,984675680,8160,8160,8160,8160,0
|
|
20250331,142600,984675680,8160,8160,8160,8160,21
|
|
20250331,142500,984504320,8180,8180,8180,8180,1
|
|
20250331,142400,984496140,8160,8160,8160,8160,0
|
|
20250331,142300,984496140,8160,8160,8160,8160,196
|
|
20250331,142200,982896780,8170,8170,8170,8170,0
|
|
20250331,142100,982896780,8170,8170,8170,8170,55
|
|
20250331,142000,982447430,8170,8170,8170,8170,0
|
|
20250331,141900,982447430,8170,8170,8170,8170,0
|
|
20250331,141800,982447430,8170,8170,8170,8170,0
|
|
20250331,141700,982447430,8170,8180,8180,8170,210
|
|
20250331,141600,980731630,8180,8180,8180,8180,0
|
|
20250331,141500,980731630,8180,8180,8180,8180,0
|
|
20250331,141400,980731630,8180,8180,8180,8180,0
|
|
20250331,141300,980731630,8180,8180,8180,8180,0
|
|
20250331,141200,980731630,8180,8180,8180,8180,0
|
|
20250331,141100,980731630,8180,8180,8180,8180,0
|
|
20250331,141000,980731630,8180,8180,8180,8180,40
|
|
20250331,140900,980404430,8190,8190,8190,8190,0
|
|
20250331,140800,980404430,8190,8190,8190,8190,0
|
|
20250331,140700,980404430,8190,8200,8200,8190,84
|
|
20250331,140600,979715730,8200,8180,8200,8180,382
|
|
20250331,140500,976583830,8180,8180,8180,8180,0
|
|
20250331,140400,976583830,8180,8180,8180,8180,8
|
|
20250331,140300,976518390,8180,8180,8190,8180,4
|
|
20250331,140200,976485650,8200,8160,8200,8160,733
|
|
20250331,140100,970481135,8180,8160,8180,8160,300
|
|
20250331,140000,968031815,8150,8150,8150,8150,0
|
|
20250331,135900,968031815,8150,8160,8160,8150,201
|
|
20250331,135800,966393655,8150,8150,8150,8150,16
|
|
20250331,135700,966263255,8160,8170,8170,8160,280
|
|
20250331,135600,963977455,8170,8170,8170,8170,0
|
|
20250331,135500,963977455,8170,8170,8170,8170,0
|
|
20250331,135400,963977455,8170,8170,8170,8170,1
|
|
20250331,135300,963969285,8180,8180,8180,8180,0
|
|
20250331,135200,963969285,8180,8180,8180,8180,0
|
|
20250331,135100,963969285,8180,8140,8180,8140,346
|
|
20250331,135000,961149735,8140,8150,8150,8140,123
|
|
20250331,134900,960148505,8150,8150,8150,8150,1
|
|
20250331,134800,960140355,8130,8130,8130,8130,500
|
|
20250331,134700,956075355,8150,8150,8150,8150,0
|
|
20250331,134600,956075355,8150,8150,8150,8150,0
|
|
20250331,134500,956075355,8150,8150,8150,8150,0
|
|
20250331,134400,956075355,8150,8140,8150,8140,300
|
|
20250331,134300,953630365,8110,8120,8120,8110,300
|
|
20250331,134200,951197275,8120,8120,8120,8120,115
|
|
20250331,134100,950263475,8120,8120,8120,8120,32
|
|
20250331,134000,950003635,8150,8150,8150,8150,0
|
|
20250331,133900,950003635,8150,8150,8150,8150,0
|
|
20250331,133800,950003635,8150,8150,8150,8150,0
|
|
20250331,133700,950003635,8150,8130,8150,8130,51
|
|
20250331,133600,949588865,8130,8120,8130,8120,294
|
|
20250331,133500,947201575,8120,8120,8120,8120,101
|
|
20250331,133400,946381455,8110,8120,8120,8110,21
|
|
20250331,133300,946211075,8120,8110,8120,8100,110
|
|
20250331,133200,945319055,8120,8120,8120,8120,100
|
|
20250331,133100,944507055,8130,8130,8130,8130,0
|
|
20250331,133000,944507055,8130,8130,8130,8130,0
|
|
20250331,132900,944507055,8130,8130,8130,8130,0
|
|
20250331,132800,944507055,8130,8110,8130,8090,62
|
|
20250331,132700,944005135,8130,8130,8130,8130,1
|
|
20250331,132600,943997005,8090,8140,8140,8090,3924
|
|
20250331,132500,912194915,8130,8150,8150,8130,768
|
|
20250331,132400,905942635,8150,8160,8160,8150,1310
|
|
20250331,132300,895266005,8150,8160,8160,8150,1187
|
|
20250331,132200,885591655,8160,8160,8160,8160,10
|
|
20250331,132100,885510055,8160,8170,8170,8160,469
|
|
20250331,132000,881681495,8180,8180,8180,8180,0
|
|
20250331,131900,881681495,8180,8180,8180,8180,30
|
|
20250331,131800,881436095,8170,8160,8170,8160,248
|
|
20250331,131700,879411185,8160,8160,8160,8160,75
|
|
20250331,131600,878799185,8180,8180,8180,8180,0
|
|
20250331,131500,878799185,8180,8180,8180,8180,5
|
|
20250331,131400,878758285,8160,8160,8160,8160,0
|
|
20250331,131300,878758285,8160,8160,8160,8160,5
|
|
20250331,131200,878717485,8160,8180,8180,8160,11
|
|
20250331,131100,878627705,8160,8170,8170,8160,74
|
|
20250331,131000,878023565,8170,8170,8170,8170,6
|
|
20250331,130900,877974545,8170,8180,8180,8170,10
|
|
20250331,130800,877892795,8180,8200,8200,8180,16
|
|
20250331,130700,877761745,8200,8180,8200,8180,1164
|
|
20250331,130600,868240185,8180,8190,8190,8180,539
|
|
20250331,130500,863828715,8190,8190,8190,8190,0
|
|
20250331,130400,863828715,8190,8190,8190,8190,1
|
|
20250331,130300,863820525,8150,8150,8150,8150,635
|
|
20250331,130200,858645275,8150,8170,8170,8150,1372
|
|
20250331,130100,847450195,8160,8170,8170,8160,36
|
|
20250331,130000,847156135,8160,8160,8170,8160,1062
|
|
20250331,125900,838490205,8170,8180,8180,8170,2106
|
|
20250331,125800,821273455,8220,8220,8220,8220,1
|
|
20250331,125700,821265235,8200,8200,8200,8200,2
|
|
20250331,125600,821248835,8220,8200,8220,8180,151
|
|
20250331,125500,820012615,8220,8220,8220,8220,0
|
|
20250331,125400,820012615,8220,8220,8220,8220,30
|
|
20250331,125300,819766015,8220,8210,8220,8210,62
|
|
20250331,125200,819256985,8220,8220,8220,8220,0
|
|
20250331,125100,819256985,8220,8200,8220,8200,2
|
|
20250331,125000,819240565,8180,8190,8190,8170,1502
|
|
20250331,124900,806958365,8220,8220,8220,8220,0
|
|
20250331,124800,806958365,8220,8220,8220,8220,1
|
|
20250331,124700,806950145,8230,8230,8230,8230,0
|
|
20250331,124600,806950145,8230,8200,8230,8180,802
|
|
20250331,124500,800362065,8200,8200,8200,8200,0
|
|
20250331,124400,800362065,8200,8190,8210,8190,271
|
|
20250331,124300,798142375,8240,8240,8240,8240,12
|
|
20250331,124200,798043495,8240,8240,8240,8240,0
|
|
20250331,124100,798043495,8240,8210,8240,8190,330
|
|
20250331,124000,795338175,8250,8220,8250,8210,117
|
|
20250331,123900,794376405,8250,8250,8250,8250,0
|
|
20250331,123800,794376405,8250,8250,8250,8220,812
|
|
20250331,123700,787685515,8240,8240,8240,8220,411
|
|
20250331,123600,784298895,8240,8240,8240,8240,0
|
|
20250331,123500,784298895,8240,8240,8240,8240,0
|
|
20250331,123400,784298895,8240,8240,8240,8240,0
|
|
20250331,123300,784298895,8240,8240,8240,8240,0
|
|
20250331,123200,784298895,8240,8240,8240,8240,3
|
|
20250331,123100,784274175,8230,8230,8230,8230,1
|
|
20250331,123000,784265945,8240,8220,8240,8220,2
|
|
20250331,122900,784249485,8220,8220,8220,8220,100
|
|
20250331,122800,783427485,8220,8220,8220,8220,178
|
|
20250331,122700,781964325,8200,8200,8220,8200,4115
|
|
20250331,122600,748221305,8220,8220,8220,8220,3
|
|
20250331,122500,748196645,8200,8200,8200,8200,148
|
|
20250331,122400,746983045,8200,8190,8200,8190,3
|
|
20250331,122300,746958455,8200,8190,8200,8190,1784
|
|
20250331,122200,732338845,8190,8200,8200,8190,547
|
|
20250331,122100,727857055,8200,8200,8200,8200,299
|
|
20250331,122000,725405255,8210,8210,8210,8210,0
|
|
20250331,121900,725405255,8210,8210,8210,8210,243
|
|
20250331,121800,723410225,8220,8220,8220,8220,9
|
|
20250331,121700,723336245,8220,8220,8220,8220,0
|
|
20250331,121600,723336245,8220,8210,8220,8210,82
|
|
20250331,121500,722662215,8220,8210,8220,8210,27
|
|
20250331,121400,722440535,8220,8220,8220,8220,1
|
|
20250331,121300,722432315,8210,8210,8220,8210,53
|
|
20250331,121200,721997175,8220,8220,8220,8220,0
|
|
20250331,121100,721997175,8220,8220,8220,8220,0
|
|
20250331,121000,721997175,8220,8220,8220,8220,201
|
|
20250331,120900,720344955,8200,8210,8210,8200,150
|
|
20250331,120800,719114455,8210,8210,8210,8210,261
|
|
20250331,120700,716971645,8230,8230,8230,8230,0
|
|
20250331,120600,716971645,8230,8230,8230,8230,0
|
|
20250331,120500,716971645,8230,8220,8230,8220,50
|
|
20250331,120400,716560155,8230,8230,8230,8230,0
|
|
20250331,120300,716560155,8230,8210,8230,8210,51
|
|
20250331,120200,716141425,8240,8240,8240,8240,0
|
|
20250331,120100,716141425,8240,8240,8240,8240,0
|
|
20250331,120000,716141425,8240,8240,8240,8240,182
|
|
20250331,115900,714641745,8240,8240,8240,8240,1
|
|
20250331,115800,714633505,8230,8240,8240,8230,51
|
|
20250331,115700,714213765,8230,8230,8230,8230,0
|
|
20250331,115600,714213765,8230,8250,8250,8230,205
|
|
20250331,115500,712526515,8250,8250,8250,8250,0
|
|
20250331,115400,712526515,8250,8200,8250,8200,28
|
|
20250331,115300,712295825,8240,8210,8240,8200,601
|
|
20250331,115200,707366625,8250,8250,8250,8250,1
|
|
20250331,115100,707358375,8220,8220,8220,8220,350
|
|
20250331,115000,704481375,8260,8260,8260,8260,0
|
|
20250331,114900,704481375,8260,8210,8260,8200,4198
|
|
20250331,114800,670049835,8210,8240,8240,8210,3147
|
|
20250331,114700,644183045,8250,8250,8270,8250,311
|
|
20250331,114600,641617225,8270,8230,8270,8230,306
|
|
20250331,114500,639098605,8270,8240,8270,8240,873
|
|
20250331,114400,631896895,8280,8250,8280,8250,301
|
|
20250331,114300,629413615,8280,8280,8280,8280,0
|
|
20250331,114200,629413615,8280,8280,8280,8280,0
|
|
20250331,114100,629413615,8280,8270,8280,8270,117
|
|
20250331,114000,628445515,8250,8250,8250,8250,0
|
|
20250331,113900,628445515,8250,8260,8260,8250,8
|
|
20250331,113800,628379485,8300,8300,8300,8300,0
|
|
20250331,113700,628379485,8300,8300,8300,8300,0
|
|
20250331,113600,628379485,8300,8290,8300,8290,2
|
|
20250331,113500,628362895,8270,8290,8290,8270,7
|
|
20250331,113400,628304955,8230,8310,8310,8220,7629
|
|
20250331,113300,565413655,8310,8320,8320,8310,270
|
|
20250331,113200,563169835,8330,8330,8330,8330,0
|
|
20250331,113100,563169835,8330,8330,8330,8330,0
|
|
20250331,113000,563169835,8330,8330,8330,8330,1
|
|
20250331,112900,563161505,8330,8330,8330,8330,3
|
|
20250331,112800,563136515,8340,8340,8340,8340,0
|
|
20250331,112700,563136515,8340,8340,8340,8340,0
|
|
20250331,112600,563136515,8340,8340,8340,8340,0
|
|
20250331,112500,563136515,8340,8340,8340,8340,3
|
|
20250331,112400,563111495,8340,8340,8340,8340,1
|
|
20250331,112300,563103155,8330,8330,8330,8330,259
|
|
20250331,112200,560945685,8320,8320,8320,8320,0
|
|
20250331,112100,560945685,8320,8320,8320,8320,0
|
|
20250331,112000,560945685,8320,8350,8350,8320,207
|
|
20250331,111900,559223415,8330,8330,8350,8330,301
|
|
20250331,111800,556716065,8330,8330,8330,8330,0
|
|
20250331,111700,556716065,8330,8330,8330,8330,1
|
|
20250331,111600,556707735,8320,8330,8330,8320,105
|
|
20250331,111500,555833685,8340,8340,8340,8340,182
|
|
20250331,111400,554315805,8360,8360,8360,8360,0
|
|
20250331,111300,554315805,8360,8360,8360,8360,0
|
|
20250331,111200,554315805,8360,8350,8360,8350,201
|
|
20250331,111100,552637445,8330,8340,8340,8330,10
|
|
20250331,111000,552554095,8350,8350,8350,8350,5
|
|
20250331,110900,552512345,8350,8320,8350,8320,502
|
|
20250331,110800,548328505,8320,8330,8330,8320,51
|
|
20250331,110700,547903935,8360,8360,8360,8360,0
|
|
20250331,110600,547903935,8360,8320,8360,8320,2
|
|
20250331,110500,547887255,8360,8360,8360,8360,1
|
|
20250331,110400,547878895,8320,8320,8320,8320,6
|
|
20250331,110300,547828975,8320,8320,8320,8320,0
|
|
20250331,110200,547828975,8320,8320,8320,8320,50
|
|
20250331,110100,547412975,8360,8320,8360,8320,130
|
|
20250331,110000,546327375,8320,8320,8320,8320,0
|
|
20250331,105900,546327375,8320,8320,8320,8320,0
|
|
20250331,105800,546327375,8320,8330,8330,8320,224
|
|
20250331,105700,544461955,8340,8340,8340,8340,200
|
|
20250331,105600,542793955,8340,8350,8370,8340,400
|
|
20250331,105500,539451975,8340,8340,8340,8340,120
|
|
20250331,105400,538451175,8340,8350,8350,8340,908
|
|
20250331,105300,530878375,8350,8350,8350,8350,0
|
|
20250331,105200,530878375,8350,8350,8350,8350,0
|
|
20250331,105100,530878375,8350,8350,8350,8350,0
|
|
20250331,105000,530878375,8350,8360,8360,8350,85
|
|
20250331,104900,530168445,8360,8360,8360,8360,21
|
|
20250331,104800,529992885,8370,8370,8370,8370,0
|
|
20250331,104700,529992885,8370,8370,8370,8370,360
|
|
20250331,104600,526979685,8370,8390,8390,8370,3
|
|
20250331,104500,526954545,8400,8400,8400,8400,1
|
|
20250331,104400,526946145,8400,8400,8400,8400,100
|
|
20250331,104300,526106145,8400,8400,8400,8400,0
|
|
20250331,104200,526106145,8400,8400,8400,8400,475
|
|
20250331,104100,522116145,8400,8440,8440,8400,440
|
|
20250331,104000,518411325,8440,8370,8440,8370,1255
|
|
20250331,103900,507860345,8370,8370,8370,8370,0
|
|
20250331,103800,507860345,8370,8370,8370,8370,105
|
|
20250331,103700,506981495,8370,8370,8370,8370,0
|
|
20250331,103600,506981495,8370,8370,8370,8370,35
|
|
20250331,103500,506688545,8370,8350,8370,8310,1236
|
|
20250331,103400,496343745,8310,8350,8350,8310,101
|
|
20250331,103300,495500435,8350,8330,8350,8330,548
|
|
20250331,103200,490930605,8330,8330,8330,8330,0
|
|
20250331,103100,490930605,8330,8330,8330,8330,12
|
|
20250331,103000,490830645,8330,8330,8330,8330,0
|
|
20250331,102900,490830645,8330,8330,8340,8330,486
|
|
20250331,102800,486781765,8340,8360,8360,8340,617
|
|
20250331,102700,481629815,8360,8360,8360,8360,1
|
|
20250331,102600,481621455,8370,8370,8370,8370,1
|
|
20250331,102500,481613085,8370,8370,8370,8370,5
|
|
20250331,102400,481571235,8360,8360,8360,8360,1
|
|
20250331,102300,481562875,8330,8330,8330,8330,225
|
|
20250331,102200,479688625,8330,8330,8330,8330,112
|
|
20250331,102100,478755665,8370,8360,8370,8360,2
|
|
20250331,102000,478738935,8340,8340,8340,8340,310
|
|
20250331,101900,476153535,8370,8370,8370,8370,13
|
|
20250331,101800,476044725,8370,8340,8370,8330,202
|
|
20250331,101700,474362015,8390,8310,8390,8310,42
|
|
20250331,101600,474011015,8320,8310,8320,8310,109
|
|
20250331,101500,473104155,8310,8310,8310,8310,6
|
|
20250331,101400,473054295,8310,8300,8310,8290,153
|
|
20250331,101300,471784665,8300,8270,8300,8270,133
|
|
20250331,101200,470683405,8300,8300,8300,8300,1
|
|
20250331,101100,470675105,8300,8300,8300,8300,314
|
|
20250331,101000,468068905,8300,8300,8300,8300,1120
|
|
20250331,100900,458772905,8300,8290,8300,8290,483
|
|
20250331,100800,454768825,8290,8290,8290,8290,0
|
|
20250331,100700,454768825,8290,8290,8290,8290,240
|
|
20250331,100600,452779225,8290,8290,8290,8290,10
|
|
20250331,100500,452696325,8290,8260,8290,8260,1808
|
|
20250331,100400,437762185,8260,8260,8260,8260,1
|
|
20250331,100300,437753925,8230,8250,8260,8230,2538
|
|
20250331,100200,416841395,8250,8250,8250,8250,111
|
|
20250331,100100,415925645,8260,8260,8260,8260,0
|
|
20250331,100000,415925645,8260,8260,8260,8260,18
|
|
20250331,095900,415776965,8260,8240,8260,8240,70
|
|
20250331,095800,415200145,8240,8240,8240,8240,0
|
|
20250331,095700,415200145,8240,8240,8240,8240,314
|
|
20250331,095600,412612785,8260,8260,8290,8260,28
|
|
20250331,095500,412381475,8260,8260,8260,8260,49
|
|
20250331,095400,411976735,8260,8260,8260,8260,10
|
|
20250331,095300,411894135,8260,8240,8260,8240,11
|
|
20250331,095200,411803475,8260,8260,8260,8260,0
|
|
20250331,095100,411803475,8260,8260,8260,8260,1
|
|
20250331,095000,411795215,8230,8240,8240,8230,387
|
|
20250331,094900,408608115,8250,8255,8255,8250,136
|
|
20250331,094800,407485965,8260,8260,8260,8260,179
|
|
20250331,094700,406007425,8260,8260,8260,8260,2
|
|
20250331,094600,405990905,8280,8270,8280,8260,158
|
|
20250331,094500,404684675,8290,8260,8290,8260,222
|
|
20250331,094400,402850245,8250,8250,8250,8250,6
|
|
20250331,094300,402800745,8270,8270,8270,8270,0
|
|
20250331,094200,402800745,8270,8270,8270,8270,0
|
|
20250331,094100,402800745,8270,8240,8270,8230,151
|
|
20250331,094000,401557955,8230,8230,8230,8230,1141
|
|
20250331,093900,392167525,8260,8220,8260,8220,1001
|
|
20250331,093800,383939265,8260,8260,8270,8220,1161
|
|
20250331,093700,374369955,8270,8270,8270,8270,302
|
|
20250331,093600,371872415,8270,8260,8270,8220,456
|
|
20250331,093500,368116815,8260,8270,8280,8260,49
|
|
20250331,093400,367711525,8270,8270,8270,8270,0
|
|
20250331,093300,367711525,8270,8280,8280,8270,7
|
|
20250331,093200,367653575,8280,8260,8320,8240,73
|
|
20250331,093100,367050045,8260,8260,8260,8260,1
|
|
20250331,093000,367041785,8250,8250,8250,8250,475
|
|
20250331,092900,363123035,8250,8250,8250,8250,11
|
|
20250331,092800,363032285,8250,8250,8250,8250,5
|
|
20250331,092700,362991035,8250,8210,8250,8210,114
|
|
20250331,092600,362054895,8190,8210,8220,8190,1868
|
|
20250331,092500,346732115,8200,8220,8220,8200,670
|
|
20250331,092400,341237955,8210,8220,8220,8210,107
|
|
20250331,092300,340359435,8220,8220,8220,8220,53
|
|
20250331,092200,339923775,8220,8220,8220,8210,102
|
|
20250331,092100,339086335,8200,8240,8240,8200,5840
|
|
20250331,092000,291181355,8240,8240,8240,8210,405
|
|
20250331,091900,287856155,8210,8250,8250,8210,1056
|
|
20250331,091800,279186305,8210,8220,8250,8210,362
|
|
20250331,091700,276213395,8250,8220,8250,8210,315
|
|
20250331,091600,273626675,8220,8250,8250,8220,1040
|
|
20250331,091500,265077125,8250,8260,8260,8250,988
|
|
20250331,091400,256924575,8260,8270,8270,8255,1916
|
|
20250331,091300,241091335,8270,8300,8300,8270,653
|
|
20250331,091200,235678595,8310,8300,8310,8300,1123
|
|
20250331,091100,226351465,8290,8300,8300,8290,8
|
|
20250331,091000,226285135,8300,8280,8300,8250,1253
|
|
20250331,090900,215931635,8220,8240,8270,8160,7009
|
|
20250331,090800,158352045,8240,8290,8290,8230,2969
|
|
20250331,090700,133832025,8290,8280,8300,8280,2907
|
|
20250331,090600,109756055,8280,8280,8280,8280,1799
|
|
20250331,090500,94860335,8340,8330,8360,8260,1447
|
|
20250331,090400,82867190,8310,8340,8340,8260,3429
|
|
20250331,090300,54380265,8370,8400,8400,8350,206
|
|
20250331,090200,52657255,8390,8390,8445,8390,875
|
|
20250331,090100,45304130,8380,8390,8490,8380,2245
|
|
20250331,090000,26462610,8390,8470,8470,8390,3139
|