650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194700,6884484650,74500,74500,74500,74500,3389
|
|
20250331,194600,6884484650,74500,74500,74500,74500,0
|
|
20250331,194500,6884484650,74500,74500,74500,74500,0
|
|
20250331,194400,6884484650,74500,74500,74500,74500,0
|
|
20250331,194300,6884484650,74500,74500,74500,74500,0
|
|
20250331,194200,6884484650,74500,74500,74500,74500,0
|
|
20250331,194100,6884484650,74500,74500,74500,74500,0
|
|
20250331,194000,6884484650,74500,74500,74500,74500,0
|
|
20250331,193900,6884484650,74500,74500,74500,74500,0
|
|
20250331,193800,6884484650,74500,74500,74500,74500,0
|
|
20250331,193700,6884484650,74500,74500,74500,74500,0
|
|
20250331,193600,6884484650,74500,74500,74500,74500,0
|
|
20250331,193500,6884484650,74500,74500,74500,74500,0
|
|
20250331,193400,6884484650,74500,74500,74500,74500,0
|
|
20250331,193300,6884484650,74500,74500,74500,74500,0
|
|
20250331,193200,6884484650,74500,74500,74500,74500,0
|
|
20250331,193100,6884484650,74500,74500,74500,74500,0
|
|
20250331,193000,6884484650,74500,74500,74500,74500,0
|
|
20250331,192900,6884484650,74500,74500,74500,74500,0
|
|
20250331,192800,6884484650,74500,74500,74500,74500,0
|
|
20250331,192700,6884484650,74500,74500,74500,74500,0
|
|
20250331,192600,6884484650,74500,74500,74500,74500,0
|
|
20250331,192500,6884484650,74500,74500,74500,74500,0
|
|
20250331,192400,6884484650,74500,74500,74500,74500,0
|
|
20250331,192300,6884484650,74500,74500,74500,74500,0
|
|
20250331,192200,6884484650,74500,74500,74500,74500,0
|
|
20250331,192100,6884484650,74500,74500,74500,74500,0
|
|
20250331,192000,6884484650,74500,74500,74500,74500,0
|
|
20250331,191900,6884484650,74500,74500,74500,74500,0
|
|
20250331,191800,6884484650,74500,74500,74500,74500,0
|
|
20250331,191700,6884484650,74500,74500,74500,74500,3389
|
|
20250331,191600,6884484650,74500,74500,74500,74500,0
|
|
20250331,191500,6884484650,74500,74500,74500,74500,0
|
|
20250331,191400,6884484650,74500,74500,74500,74500,0
|
|
20250331,191300,6884484650,74500,74500,74500,74500,0
|
|
20250331,191200,6884484650,74500,74500,74500,74500,0
|
|
20250331,191100,6884484650,74500,74500,74500,74500,0
|
|
20250331,191000,6884484650,74500,74500,74500,74500,0
|
|
20250331,190900,6884484650,74500,74500,74500,74500,0
|
|
20250331,190800,6884484650,74500,74500,74500,74500,0
|
|
20250331,190700,6884484650,74500,74500,74500,74500,0
|
|
20250331,190600,6884484650,74500,74500,74500,74500,0
|
|
20250331,190500,6884484650,74500,74500,74500,74500,0
|
|
20250331,190400,6884484650,74500,74500,74500,74500,0
|
|
20250331,190300,6884484650,74500,74500,74500,74500,0
|
|
20250331,190200,6884484650,74500,74500,74500,74500,0
|
|
20250331,190100,6884484650,74500,74500,74500,74500,0
|
|
20250331,190000,6884484650,74500,74500,74500,74500,0
|
|
20250331,185900,6884484650,74500,74500,74500,74500,0
|
|
20250331,185800,6884484650,74500,74500,74500,74500,0
|
|
20250331,185700,6884484650,74500,74500,74500,74500,0
|
|
20250331,185600,6884484650,74500,74500,74500,74500,0
|
|
20250331,185500,6884484650,74500,74500,74500,74500,0
|
|
20250331,185400,6884484650,74500,74500,74500,74500,0
|
|
20250331,185300,6884484650,74500,74500,74500,74500,0
|
|
20250331,185200,6884484650,74500,74500,74500,74500,0
|
|
20250331,185100,6884484650,74500,74500,74500,74500,0
|
|
20250331,185000,6884484650,74500,74500,74500,74500,0
|
|
20250331,184900,6884484650,74500,74500,74500,74500,0
|
|
20250331,184800,6884484650,74500,74500,74500,74500,0
|
|
20250331,184700,6884484650,74500,74500,74500,74500,3389
|
|
20250331,184600,6884484650,74500,74500,74500,74500,0
|
|
20250331,184500,6884484650,74500,74500,74500,74500,0
|
|
20250331,184400,6884484650,74500,74500,74500,74500,0
|
|
20250331,184300,6884484650,74500,74500,74500,74500,0
|
|
20250331,184200,6884484650,74500,74500,74500,74500,0
|
|
20250331,184100,6884484650,74500,74500,74500,74500,0
|
|
20250331,184000,6884484650,74500,74500,74500,74500,0
|
|
20250331,183900,6884484650,74500,74500,74500,74500,0
|
|
20250331,183800,6884484650,74500,74500,74500,74500,0
|
|
20250331,183700,6884484650,74500,74500,74500,74500,0
|
|
20250331,183600,6884484650,74500,74500,74500,74500,0
|
|
20250331,183500,6884484650,74500,74500,74500,74500,0
|
|
20250331,183400,6884484650,74500,74500,74500,74500,0
|
|
20250331,183300,6884484650,74500,74500,74500,74500,0
|
|
20250331,183200,6884484650,74500,74500,74500,74500,0
|
|
20250331,183100,6884484650,74500,74500,74500,74500,0
|
|
20250331,183000,6884484650,74500,74500,74500,74500,0
|
|
20250331,182900,6884484650,74500,74500,74500,74500,0
|
|
20250331,182800,6884484650,74500,74500,74500,74500,0
|
|
20250331,182700,6884484650,74500,74500,74500,74500,0
|
|
20250331,182600,6884484650,74500,74500,74500,74500,0
|
|
20250331,182500,6884484650,74500,74500,74500,74500,0
|
|
20250331,182400,6884484650,74500,74500,74500,74500,0
|
|
20250331,182300,6884484650,74500,74500,74500,74500,0
|
|
20250331,182200,6884484650,74500,74500,74500,74500,0
|
|
20250331,182100,6884484650,74500,74500,74500,74500,0
|
|
20250331,182000,6884484650,74500,74500,74500,74500,0
|
|
20250331,181900,6884484650,74500,74500,74500,74500,0
|
|
20250331,181800,6884484650,74500,74500,74500,74500,0
|
|
20250331,181700,6884484650,74500,74500,74500,74500,3389
|
|
20250331,181600,6884484650,74500,74500,74500,74500,0
|
|
20250331,181500,6884484650,74500,74500,74500,74500,0
|
|
20250331,181400,6884484650,74500,74500,74500,74500,0
|
|
20250331,181300,6884484650,74500,74500,74500,74500,0
|
|
20250331,181200,6884484650,74500,74500,74500,74500,0
|
|
20250331,181100,6884484650,74500,74500,74500,74500,0
|
|
20250331,181000,6884484650,74500,74500,74500,74500,0
|
|
20250331,180900,6884484650,74500,74500,74500,74500,0
|
|
20250331,180800,6884484650,74500,74500,74500,74500,0
|
|
20250331,180700,6884484650,74500,74500,74500,74500,0
|
|
20250331,180600,6884484650,74500,74500,74500,74500,0
|
|
20250331,180500,6884484650,74500,74500,74500,74500,0
|
|
20250331,180400,6884484650,74500,74500,74500,74500,0
|
|
20250331,180300,6884484650,74500,74500,74500,74500,0
|
|
20250331,180200,6884484650,74500,74500,74500,74500,0
|
|
20250331,180100,6884484650,74500,74500,74500,74500,0
|
|
20250331,180000,6884484650,74500,74500,74500,74500,0
|
|
20250331,175900,6884484650,74500,74500,74500,74500,0
|
|
20250331,175800,6884484650,74500,74500,74500,74500,0
|
|
20250331,175700,6884484650,74500,74500,74500,74500,0
|
|
20250331,175600,6884484650,74500,74500,74500,74500,0
|
|
20250331,175500,6884484650,74500,74500,74500,74500,0
|
|
20250331,175400,6884484650,74500,74500,74500,74500,0
|
|
20250331,175300,6884484650,74500,74500,74500,74500,0
|
|
20250331,175200,6884484650,74500,74500,74500,74500,0
|
|
20250331,175100,6884484650,74500,74500,74500,74500,0
|
|
20250331,175000,6884484650,74500,74500,74500,74500,0
|
|
20250331,174900,6884484650,74500,74500,74500,74500,0
|
|
20250331,174800,6884484650,74500,74500,74500,74500,0
|
|
20250331,174700,6884484650,74500,74500,74500,74500,3389
|
|
20250331,174600,6884484650,74500,74500,74500,74500,0
|
|
20250331,174500,6884484650,74500,74500,74500,74500,0
|
|
20250331,174400,6884484650,74500,74500,74500,74500,0
|
|
20250331,174300,6884484650,74500,74500,74500,74500,0
|
|
20250331,174200,6884484650,74500,74500,74500,74500,0
|
|
20250331,174100,6884484650,74500,74500,74500,74500,0
|
|
20250331,174000,6884484650,74500,74500,74500,74500,0
|
|
20250331,173900,6884484650,74500,74500,74500,74500,0
|
|
20250331,173800,6884484650,74500,74500,74500,74500,0
|
|
20250331,173700,6884484650,74500,74500,74500,74500,0
|
|
20250331,173600,6884484650,74500,74500,74500,74500,0
|
|
20250331,173500,6884484650,74500,74500,74500,74500,0
|
|
20250331,173400,6884484650,74500,74500,74500,74500,0
|
|
20250331,173300,6884484650,74500,74500,74500,74500,0
|
|
20250331,173200,6884484650,74500,74500,74500,74500,0
|
|
20250331,173100,6884484650,74500,74500,74500,74500,0
|
|
20250331,173000,6884484650,74500,74500,74500,74500,0
|
|
20250331,172900,6884484650,74500,74500,74500,74500,0
|
|
20250331,172800,6884484650,74500,74500,74500,74500,0
|
|
20250331,172700,6884484650,74500,74500,74500,74500,0
|
|
20250331,172600,6884484650,74500,74500,74500,74500,0
|
|
20250331,172500,6884484650,74500,74500,74500,74500,0
|
|
20250331,172400,6884484650,74500,74500,74500,74500,0
|
|
20250331,172300,6884484650,74500,74500,74500,74500,0
|
|
20250331,172200,6884484650,74500,74500,74500,74500,0
|
|
20250331,172100,6884484650,74500,74500,74500,74500,0
|
|
20250331,172000,6884484650,74500,74500,74500,74500,0
|
|
20250331,171900,6884484650,74500,74500,74500,74500,0
|
|
20250331,171800,6884484650,74500,74500,74500,74500,0
|
|
20250331,171700,6884484650,74500,74500,74500,74500,3389
|
|
20250331,171600,6884484650,74500,74500,74500,74500,0
|
|
20250331,171500,6884484650,74500,74500,74500,74500,0
|
|
20250331,171400,6884484650,74500,74500,74500,74500,0
|
|
20250331,171300,6884484650,74500,74500,74500,74500,0
|
|
20250331,171200,6884484650,74500,74500,74500,74500,0
|
|
20250331,171100,6884484650,74500,74500,74500,74500,0
|
|
20250331,171000,6884484650,74500,74500,74500,74500,0
|
|
20250331,170900,6884484650,74500,74500,74500,74500,0
|
|
20250331,170800,6884484650,74500,74500,74500,74500,0
|
|
20250331,170700,6884484650,74500,74500,74500,74500,0
|
|
20250331,170600,6884484650,74500,74500,74500,74500,0
|
|
20250331,170500,6884484650,74500,74500,74500,74500,0
|
|
20250331,170400,6884484650,74500,74500,74500,74500,0
|
|
20250331,170300,6884484650,74500,74500,74500,74500,0
|
|
20250331,170200,6884484650,74500,74500,74500,74500,0
|
|
20250331,170100,6884484650,74500,74500,74500,74500,0
|
|
20250331,170000,6884484650,74500,74500,74500,74500,0
|
|
20250331,165900,6884484650,74500,74500,74500,74500,0
|
|
20250331,165800,6884484650,74500,74500,74500,74500,0
|
|
20250331,165700,6884484650,74500,74500,74500,74500,0
|
|
20250331,165600,6884484650,74500,74500,74500,74500,0
|
|
20250331,165500,6884484650,74500,74500,74500,74500,0
|
|
20250331,165400,6884484650,74500,74500,74500,74500,0
|
|
20250331,165300,6884484650,74500,74500,74500,74500,0
|
|
20250331,165200,6884484650,74500,74500,74500,74500,0
|
|
20250331,165100,6884484650,74500,74500,74500,74500,0
|
|
20250331,165000,6884484650,74500,74500,74500,74500,0
|
|
20250331,164900,6884484650,74500,74500,74500,74500,0
|
|
20250331,164800,6884484650,74500,74500,74500,74500,0
|
|
20250331,164700,6884484650,74500,74500,74500,74500,3389
|
|
20250331,164600,6884484650,74500,74500,74500,74500,0
|
|
20250331,164500,6884484650,74500,74500,74500,74500,0
|
|
20250331,164400,6884484650,74500,74500,74500,74500,0
|
|
20250331,164300,6884484650,74500,74500,74500,74500,0
|
|
20250331,164200,6884484650,74500,74500,74500,74500,0
|
|
20250331,164100,6884484650,74500,74500,74500,74500,0
|
|
20250331,164000,6884484650,74500,74500,74500,74500,0
|
|
20250331,163900,6884484650,74500,74500,74500,74500,0
|
|
20250331,163800,6884484650,74500,74500,74500,74500,0
|
|
20250331,163700,6884484650,74500,74500,74500,74500,0
|
|
20250331,163600,6884484650,74500,74500,74500,74500,0
|
|
20250331,163500,6884484650,74500,74500,74500,74500,0
|
|
20250331,163400,6884484650,74500,74500,74500,74500,0
|
|
20250331,163300,6884484650,74500,74500,74500,74500,0
|
|
20250331,163200,6884484650,74500,74500,74500,74500,0
|
|
20250331,163100,6884484650,74500,74500,74500,74500,0
|
|
20250331,163000,6884484650,74500,74500,74500,74500,0
|
|
20250331,162900,6884484650,74500,74500,74500,74500,0
|
|
20250331,162800,6884484650,74500,74500,74500,74500,0
|
|
20250331,162700,6884484650,74500,74500,74500,74500,0
|
|
20250331,162600,6884484650,74500,74500,74500,74500,0
|
|
20250331,162500,6884484650,74500,74500,74500,74500,0
|
|
20250331,162400,6884484650,74500,74500,74500,74500,0
|
|
20250331,162300,6884484650,74500,74500,74500,74500,0
|
|
20250331,162200,6884484650,74500,74500,74500,74500,0
|
|
20250331,162100,6884484650,74500,74500,74500,74500,0
|
|
20250331,162000,6884484650,74500,74500,74500,74500,0
|
|
20250331,161900,6884484650,74500,74500,74500,74500,0
|
|
20250331,161800,6884484650,74500,74500,74500,74500,0
|
|
20250331,161700,6884484650,74500,74500,74500,74500,3389
|
|
20250331,161600,6884484650,74500,74500,74500,74500,0
|
|
20250331,161500,6884484650,74500,74500,74500,74500,0
|
|
20250331,161400,6884484650,74500,74500,74500,74500,0
|
|
20250331,161300,6884484650,74500,74500,74500,74500,0
|
|
20250331,161200,6884484650,74500,74500,74500,74500,0
|
|
20250331,161100,6884484650,74500,74500,74500,74500,0
|
|
20250331,161000,6884484650,74500,74500,74500,74500,0
|
|
20250331,160900,6884484650,74500,74500,74500,74500,0
|
|
20250331,160800,6884484650,74500,74500,74500,74500,0
|
|
20250331,160700,6884484650,74500,74500,74500,74500,0
|
|
20250331,160600,6884484650,74500,74500,74500,74500,0
|
|
20250331,160500,6884484650,74500,74500,74500,74500,0
|
|
20250331,160400,6884484650,74500,74500,74500,74500,0
|
|
20250331,160300,6884484650,74500,74500,74500,74500,0
|
|
20250331,160200,6884484650,74500,74500,74500,74500,0
|
|
20250331,160100,6884484650,74500,74500,74500,74500,0
|
|
20250331,160000,6884484650,74500,74500,74500,74500,0
|
|
20250331,155900,6884484650,74500,74500,74500,74500,0
|
|
20250331,155800,6884484650,74500,74500,74500,74500,0
|
|
20250331,155700,6884484650,74500,74500,74500,74500,0
|
|
20250331,155600,6884484650,74500,74500,74500,74500,0
|
|
20250331,155500,6884484650,74500,74500,74500,74500,0
|
|
20250331,155400,6884484650,74500,74500,74500,74500,0
|
|
20250331,155300,6884484650,74500,74500,74500,74500,0
|
|
20250331,155200,6884484650,74500,74500,74500,74500,0
|
|
20250331,155100,6884484650,74500,74500,74500,74500,0
|
|
20250331,155000,6884484650,74500,74500,74500,74500,0
|
|
20250331,154900,6884484650,74500,74500,74500,74500,0
|
|
20250331,154800,6884484650,74500,74500,74500,74500,0
|
|
20250331,154700,6884484650,74500,74500,74500,74500,3389
|
|
20250331,154600,6884484650,74500,74500,74500,74500,0
|
|
20250331,154500,6884484650,74500,74500,74500,74500,0
|
|
20250331,154400,6884484650,74500,74500,74500,74500,0
|
|
20250331,154300,6884484650,74500,74500,74500,74500,0
|
|
20250331,154200,6884484650,74500,74500,74500,74500,0
|
|
20250331,154100,6884484650,74500,74500,74500,74500,0
|
|
20250331,154000,6884484650,74500,74500,74500,74500,0
|
|
20250331,153900,6884484650,74500,74500,74500,74500,0
|
|
20250331,153800,6884484650,74500,74500,74500,74500,0
|
|
20250331,153700,6884484650,74500,74500,74500,74500,0
|
|
20250331,153600,6884484650,74500,74500,74500,74500,0
|
|
20250331,153500,6884484650,74500,74500,74500,74500,0
|
|
20250331,153400,6884484650,74500,74500,74500,74500,0
|
|
20250331,153300,6884484650,74500,74500,74500,74500,0
|
|
20250331,153200,6884484650,74500,74500,74500,74500,0
|
|
20250331,153100,6884484650,74500,74500,74500,74500,0
|
|
20250331,153000,6884484650,74500,74500,74500,74500,3389
|
|
20250331,152900,6632004150,74900,74900,74900,74900,0
|
|
20250331,152800,6632004150,74900,74900,74900,74900,0
|
|
20250331,152700,6632004150,74900,74900,74900,74900,0
|
|
20250331,152600,6632004150,74900,74900,74900,74900,0
|
|
20250331,152500,6632004150,74900,74900,74900,74900,0
|
|
20250331,152400,6632004150,74900,74900,74900,74900,0
|
|
20250331,152300,6632004150,74900,74900,74900,74900,0
|
|
20250331,152200,6632004150,74900,74900,74900,74900,0
|
|
20250331,152100,6632004150,74900,74900,74900,74900,0
|
|
20250331,152000,6632004150,74900,74900,74900,74900,0
|
|
20250331,151900,6632004150,74900,74950,75300,74900,290
|
|
20250331,151800,6610242600,75000,75000,75000,74900,188
|
|
20250331,151700,6596146900,75200,74900,75200,74900,463
|
|
20250331,151600,6561400400,75000,74900,75100,74900,410
|
|
20250331,151500,6530651600,75000,74900,75100,74900,464
|
|
20250331,151400,6495879700,74900,74900,75000,74900,95
|
|
20250331,151300,6488764100,75000,74900,75000,74800,606
|
|
20250331,151200,6443382300,74950,75050,75100,74900,660
|
|
20250331,151100,6393880400,75050,75000,75050,75000,89
|
|
20250331,151000,6387205150,75050,75100,75100,75000,110
|
|
20250331,150900,6378954150,75000,75100,75200,75000,221
|
|
20250331,150800,6362364050,75100,75000,75300,74900,617
|
|
20250331,150700,6316049750,74900,75000,75000,74900,70
|
|
20250331,150600,6310804450,75000,75000,75000,75000,5
|
|
20250331,150500,6310429450,75100,75100,75200,75000,470
|
|
20250331,150400,6275142950,75100,75000,75300,74900,193
|
|
20250331,150300,6260658850,74900,74800,74900,74800,627
|
|
20250331,150200,6213713650,74800,74700,74800,74600,598
|
|
20250331,150100,6169077250,74700,74600,74700,74600,381
|
|
20250331,150000,6140637050,74700,74700,74700,74500,604
|
|
20250331,145900,6095585650,74700,74600,74700,74600,294
|
|
20250331,145800,6073633550,74500,74400,74500,74400,248
|
|
20250331,145700,6055165550,74400,74200,74400,74200,351
|
|
20250331,145600,6029092650,74200,74300,74300,74200,260
|
|
20250331,145500,6009799550,74300,74300,74400,74200,555
|
|
20250331,145400,5968597550,74300,74400,74400,74300,109
|
|
20250331,145300,5960488950,74500,74400,74600,74400,401
|
|
20250331,145200,5930648250,74400,74300,74400,74300,228
|
|
20250331,145100,5913707150,74300,74400,74400,74000,1057
|
|
20250331,145000,5835277250,74300,74500,74500,74300,622
|
|
20250331,144900,5788961750,74600,74700,74700,74600,307
|
|
20250331,144800,5766055550,74600,74700,74800,74600,325
|
|
20250331,144700,5741784450,74700,74800,74800,74700,168
|
|
20250331,144600,5729232450,74800,74800,74800,74700,323
|
|
20250331,144500,5705086050,74700,74900,74900,74700,249
|
|
20250331,144400,5686471850,74800,74900,74900,74800,111
|
|
20250331,144300,5678167750,74900,74800,74900,74800,294
|
|
20250331,144200,5656159250,74900,75000,75000,74900,52
|
|
20250331,144100,5652264350,74900,74900,75000,74900,282
|
|
20250331,144000,5631138850,75000,75000,75000,74900,139
|
|
20250331,143900,5620727250,74900,74900,75000,74900,251
|
|
20250331,143800,5601919750,75000,75000,75000,74900,66
|
|
20250331,143700,5596976150,75000,75000,75000,75000,14
|
|
20250331,143600,5595926150,75000,74900,75000,74900,21
|
|
20250331,143500,5594352150,75000,75100,75100,74900,421
|
|
20250331,143400,5562800650,75100,75000,75100,75000,72
|
|
20250331,143300,5557400050,75100,75000,75100,75000,150
|
|
20250331,143200,5546149650,75000,75000,75100,75000,212
|
|
20250331,143100,5530238050,75000,75100,75100,75000,17
|
|
20250331,143000,5528962950,75100,75200,75200,75000,189
|
|
20250331,142900,5514782750,75300,75200,75400,75100,311
|
|
20250331,142800,5491390850,75400,75400,75400,75200,225
|
|
20250331,142700,5474452050,75300,75300,75400,75300,120
|
|
20250331,142600,5465414550,75300,75200,75300,75100,91
|
|
20250331,142500,5458575050,75100,75100,75200,75100,75
|
|
20250331,142400,5452940950,75000,75100,75100,75000,143
|
|
20250331,142300,5442211050,75100,75000,75100,75000,282
|
|
20250331,142200,5421052350,75100,74900,75200,74900,374
|
|
20250331,142100,5393003400,75000,75000,75100,75000,357
|
|
20250331,142000,5366226700,75100,75400,75400,75000,3431
|
|
20250331,141900,5108646800,75500,75600,75600,75400,197
|
|
20250331,141800,5093773700,75500,75600,75600,75500,178
|
|
20250331,141700,5080331800,75600,75600,75600,75600,53
|
|
20250331,141600,5076325000,75600,75600,75600,75600,38
|
|
20250331,141500,5073452200,75600,75800,75800,75500,376
|
|
20250331,141400,5045020300,75800,75800,75800,75800,39
|
|
20250331,141300,5042064100,75700,75800,75800,75700,126
|
|
20250331,141200,5032524400,75800,75800,75800,75800,11
|
|
20250331,141100,5031690600,75800,75900,75900,75700,638
|
|
20250331,141000,4983340800,75800,75800,75800,75800,48
|
|
20250331,140900,4979702400,75900,75900,75900,75800,352
|
|
20250331,140800,4952987600,75900,75800,75900,75800,105
|
|
20250331,140700,4945028500,75900,75900,75900,75900,33
|
|
20250331,140600,4942523800,75900,75800,75900,75800,63
|
|
20250331,140500,4937746200,75900,75800,75900,75800,257
|
|
20250331,140400,4918265500,75800,75800,75800,75800,1
|
|
20250331,140300,4918189700,75900,75800,75900,75800,53
|
|
20250331,140200,4914172200,75900,75900,75900,75900,2
|
|
20250331,140100,4914020400,75900,75900,75900,75800,114
|
|
20250331,140000,4905377700,75900,75900,75900,75900,0
|
|
20250331,135900,4905377700,75900,75800,75900,75800,302
|
|
20250331,135800,4882485800,75900,75800,75900,75800,252
|
|
20250331,135700,4863384100,75800,75800,75800,75700,275
|
|
20250331,135600,4842558800,75700,75700,75800,75600,327
|
|
20250331,135500,4817828300,75800,75800,75800,75800,207
|
|
20250331,135400,4802137700,75900,75900,75900,75900,7
|
|
20250331,135300,4801606400,75800,75800,75900,75800,418
|
|
20250331,135200,4769898200,75900,75900,75900,75900,40
|
|
20250331,135100,4766862200,75800,76000,76000,75800,416
|
|
20250331,135000,4735287300,76000,76000,76000,76000,27
|
|
20250331,134900,4733235300,76000,76000,76000,76000,0
|
|
20250331,134800,4733235300,76000,75900,76000,75900,14
|
|
20250331,134700,4732171900,75900,75900,75900,75900,101
|
|
20250331,134600,4724506000,75900,75900,75900,75900,2
|
|
20250331,134500,4724354200,75900,76000,76000,75900,274
|
|
20250331,134400,4703539400,76000,76000,76000,76000,14
|
|
20250331,134300,4702475400,76000,76000,76000,76000,182
|
|
20250331,134200,4688643400,76000,76000,76000,76000,1
|
|
20250331,134100,4688567400,75900,76000,76000,75900,61
|
|
20250331,134000,4683932500,76000,76100,76100,76000,103
|
|
20250331,133900,4676099500,76100,76200,76200,76000,166
|
|
20250331,133800,4663462900,76300,76000,76300,76000,334
|
|
20250331,133700,4638051600,75900,75900,75900,75900,54
|
|
20250331,133600,4633953000,75900,75900,75900,75900,34
|
|
20250331,133500,4631372400,75900,75800,76000,75800,183
|
|
20250331,133400,4617475900,75800,75700,75900,75700,242
|
|
20250331,133300,4599120000,75700,75600,75700,75600,430
|
|
20250331,133200,4566590500,75500,75500,75500,75500,72
|
|
20250331,133100,4561154500,75500,75500,75500,75500,18
|
|
20250331,133000,4559795500,75500,75600,75600,75500,22
|
|
20250331,132900,4558132400,75600,75500,75600,75500,155
|
|
20250331,132800,4546427900,75600,75600,75600,75500,164
|
|
20250331,132700,4534038600,75500,75500,75600,75500,350
|
|
20250331,132600,4507612300,75500,75500,75500,75400,284
|
|
20250331,132500,4486183800,75500,75500,75500,75500,41
|
|
20250331,132400,4483088300,75500,75500,75500,75500,120
|
|
20250331,132300,4474028300,75500,75500,75600,75500,243
|
|
20250331,132200,4455671800,75500,75600,75700,75400,313
|
|
20250331,132100,4432031700,75600,75600,75600,75600,61
|
|
20250331,132000,4427420100,75600,75600,75600,75600,18
|
|
20250331,131900,4426059300,75600,75600,75600,75400,390
|
|
20250331,131800,4396625400,75400,75500,75700,75400,808
|
|
20250331,131700,4335636400,75600,75900,75900,75600,728
|
|
20250331,131600,4280482400,75900,76000,76000,75800,260
|
|
20250331,131500,4260760000,76000,76100,76100,75900,279
|
|
20250331,131400,4239566700,76100,76200,76200,76000,535
|
|
20250331,131300,4198853500,76200,76100,76200,76000,629
|
|
20250331,131200,4150991000,76100,76000,76100,76000,67
|
|
20250331,131100,4145897400,76000,76000,76000,76000,230
|
|
20250331,131000,4128417400,76000,76100,76200,76000,872
|
|
20250331,130900,4062112300,76100,76300,76300,76100,467
|
|
20250331,130800,4026555800,76300,76600,76600,76200,627
|
|
20250331,130700,3978710800,76500,76500,76600,76500,92
|
|
20250331,130600,3971671600,76500,76500,76600,76500,87
|
|
20250331,130500,3965014800,76500,76600,76600,76500,361
|
|
20250331,130400,3937397100,76600,76600,76600,76600,146
|
|
20250331,130300,3926213500,76600,76600,76600,76600,119
|
|
20250331,130200,3917098100,76600,76800,76800,76600,313
|
|
20250331,130100,3893096600,76800,76800,76800,76800,10
|
|
20250331,130000,3892328600,76800,76900,76900,76700,172
|
|
20250331,125900,3879116700,76900,77000,77000,76900,91
|
|
20250331,125800,3872114500,76900,77000,77000,76900,54
|
|
20250331,125700,3867961800,77000,77000,77000,76900,62
|
|
20250331,125600,3863193800,77000,76900,77000,76900,102
|
|
20250331,125500,3855349900,77000,76900,77000,76900,33
|
|
20250331,125400,3852811100,77000,76900,77000,76900,217
|
|
20250331,125300,3836120700,77000,77000,77000,77000,56
|
|
20250331,125200,3831808700,77100,77100,77100,77100,2
|
|
20250331,125100,3831654500,77100,77000,77100,76900,555
|
|
20250331,125000,3788961600,77000,77100,77100,77000,361
|
|
20250331,124900,3761150700,77200,77200,77200,77200,6
|
|
20250331,124800,3760687500,77200,77100,77200,77100,4
|
|
20250331,124700,3760378800,77200,77200,77200,77200,223
|
|
20250331,124600,3743163200,77200,77100,77200,77100,189
|
|
20250331,124500,3728574800,77100,77100,77100,77100,26
|
|
20250331,124400,3726570200,77100,77200,77200,77000,468
|
|
20250331,124300,3690512800,77100,77200,77200,77000,537
|
|
20250331,124200,3649143500,77200,77100,77200,77000,583
|
|
20250331,124100,3604214800,77100,77400,77400,77000,2959
|
|
20250331,124000,3375770600,77400,77500,77500,77400,510
|
|
20250331,123900,3336296400,77500,77600,77600,77500,148
|
|
20250331,123800,3324820100,77600,77600,77600,77600,0
|
|
20250331,123700,3324820100,77600,77600,77600,77500,249
|
|
20250331,123600,3305509200,77600,77600,77600,77600,0
|
|
20250331,123500,3305509200,77600,77700,77700,77600,47
|
|
20250331,123400,3301861300,77700,77700,77700,77700,6
|
|
20250331,123300,3301395100,77700,77700,77700,77700,2
|
|
20250331,123200,3301239700,77700,77600,77700,77600,176
|
|
20250331,123100,3287582000,77600,77600,77600,77600,10
|
|
20250331,123000,3286806000,77600,77600,77600,77600,1
|
|
20250331,122900,3286728400,77600,77600,77600,77600,0
|
|
20250331,122800,3286728400,77600,77600,77600,77600,63
|
|
20250331,122700,3281839600,77600,77500,77600,77500,262
|
|
20250331,122600,3261528700,77700,77700,77700,77700,1
|
|
20250331,122500,3261451000,77700,77700,77700,77600,42
|
|
20250331,122400,3258191600,77600,77600,77600,77600,0
|
|
20250331,122300,3258191600,77600,77600,77600,77600,121
|
|
20250331,122200,3248802000,77700,77600,77700,77600,131
|
|
20250331,122100,3238636300,77700,77700,77700,77700,14
|
|
20250331,122000,3237548500,77700,77700,77700,77700,100
|
|
20250331,121900,3229778500,77700,77700,77700,77700,1
|
|
20250331,121800,3229700800,77700,77700,77700,77700,1
|
|
20250331,121700,3229623100,77700,77700,77700,77700,15
|
|
20250331,121600,3228457600,77700,77700,77700,77700,366
|
|
20250331,121500,3200019400,77700,77600,77700,77600,221
|
|
20250331,121400,3182869500,77700,77700,77700,77700,177
|
|
20250331,121300,3169116600,77700,77700,77700,77600,134
|
|
20250331,121200,3158705000,77700,77700,77700,77700,199
|
|
20250331,121100,3143242700,77700,77700,77700,77700,0
|
|
20250331,121000,3143242700,77700,77700,77700,77700,2
|
|
20250331,120900,3143087300,77700,77800,77800,77700,26
|
|
20250331,120800,3141066500,77700,77700,77700,77700,20
|
|
20250331,120700,3139512500,77700,77700,77700,77700,82
|
|
20250331,120600,3133141100,77800,77900,77900,77700,770
|
|
20250331,120500,3073268000,78000,78200,78200,78000,274
|
|
20250331,120400,3051882400,78200,78200,78300,78200,250
|
|
20250331,120300,3032332200,78200,78200,78200,78100,150
|
|
20250331,120200,3020603200,78200,78200,78200,78200,14
|
|
20250331,120100,3019508400,78200,78100,78200,78100,77
|
|
20250331,120000,3013493000,78100,78100,78100,78100,47
|
|
20250331,115900,3009822300,78100,78000,78100,78000,93
|
|
20250331,115800,3002568200,78000,78000,78000,78000,38
|
|
20250331,115700,2999604200,78000,77900,78000,77900,63
|
|
20250331,115600,2994690300,78000,78000,78000,77900,82
|
|
20250331,115500,2988295200,78000,77900,78000,77900,15
|
|
20250331,115400,2987125300,78000,78000,78000,77900,71
|
|
20250331,115300,2981590500,78000,78000,78000,78000,15
|
|
20250331,115200,2980420500,78000,77900,78000,77900,8
|
|
20250331,115100,2979797200,78000,78000,78000,78000,35
|
|
20250331,115000,2977067200,78000,78000,78000,78000,0
|
|
20250331,114900,2977067200,78000,78000,78000,78000,35
|
|
20250331,114800,2974337200,78000,78000,78000,78000,33
|
|
20250331,114700,2971763200,78000,78000,78000,78000,0
|
|
20250331,114600,2971763200,78000,78000,78000,77900,13
|
|
20250331,114500,2970749600,78000,77900,78100,77900,741
|
|
20250331,114400,2913000800,77900,77900,77900,77900,14
|
|
20250331,114300,2911910200,77900,77800,77900,77800,18
|
|
20250331,114200,2910508300,77900,77900,77900,77800,97
|
|
20250331,114100,2902957000,77900,77900,77900,77900,14
|
|
20250331,114000,2901866400,77900,77900,77900,77900,15
|
|
20250331,113900,2900697900,77900,77900,77900,77900,27
|
|
20250331,113800,2898594600,77900,77700,77900,77700,219
|
|
20250331,113700,2881555100,77800,77700,77800,77700,22
|
|
20250331,113600,2879844300,77800,77800,77800,77800,16
|
|
20250331,113500,2878599500,77800,77800,77800,77800,0
|
|
20250331,113400,2878599500,77800,77800,77800,77800,14
|
|
20250331,113300,2877510300,77700,77700,77700,77700,72
|
|
20250331,113200,2871915900,77600,77700,77700,77600,2
|
|
20250331,113100,2871760600,77700,77700,77700,77700,1
|
|
20250331,113000,2871682900,77700,77700,77700,77700,303
|
|
20250331,112900,2848139800,77700,77600,77700,77600,76
|
|
20250331,112800,2842241700,77700,77600,77700,77600,31
|
|
20250331,112700,2839836000,77700,77700,77700,77700,0
|
|
20250331,112600,2839836000,77700,77700,77700,77700,3
|
|
20250331,112500,2839602900,77700,77700,77700,77700,0
|
|
20250331,112400,2839602900,77700,77700,77700,77700,1
|
|
20250331,112300,2839525200,77600,77600,77600,77600,27
|
|
20250331,112200,2837430000,77600,77600,77600,77600,5
|
|
20250331,112100,2837042000,77600,77500,77600,77500,423
|
|
20250331,112000,2804227900,77400,77500,77500,77400,27
|
|
20250331,111900,2802137300,77500,77600,77600,77500,431
|
|
20250331,111800,2768713900,77700,77700,77700,77700,1
|
|
20250331,111700,2768636200,77600,77700,77700,77600,87
|
|
20250331,111600,2761878300,77700,77600,77700,77600,41
|
|
20250331,111500,2758696600,77700,77600,77700,77600,32
|
|
20250331,111400,2756213200,77700,77600,77700,77600,40
|
|
20250331,111300,2753108200,77700,77600,77700,77600,202
|
|
20250331,111200,2737432800,77700,77700,77700,77700,5
|
|
20250331,111100,2737044300,77700,77700,77700,77700,1
|
|
20250331,111000,2736966600,77600,77700,77700,77600,2
|
|
20250331,110900,2736811300,77600,77700,77700,77600,79
|
|
20250331,110800,2730679500,77600,77600,77700,77500,626
|
|
20250331,110700,2682095900,77600,77600,77600,77600,5
|
|
20250331,110600,2681707900,77500,77600,77600,77500,128
|
|
20250331,110500,2671783500,77500,77500,77500,77500,1
|
|
20250331,110400,2671706000,77500,77600,77600,77500,28
|
|
20250331,110300,2669534400,77600,77600,77600,77600,17
|
|
20250331,110200,2668215200,77600,77500,77600,77500,32
|
|
20250331,110100,2665734500,77500,77600,77600,77500,148
|
|
20250331,110000,2654262200,77500,77600,77700,77500,133
|
|
20250331,105900,2643940000,77700,77800,77800,77700,527
|
|
20250331,105800,2602991700,77800,77800,77900,77800,512
|
|
20250331,105700,2563158000,77900,77900,77900,77900,16
|
|
20250331,105600,2561911600,77900,77900,77900,77900,32
|
|
20250331,105500,2559418800,77900,77900,77900,77900,0
|
|
20250331,105400,2559418800,77900,77900,77900,77900,20
|
|
20250331,105300,2557860800,77900,77900,77900,77900,57
|
|
20250331,105200,2553420500,77900,77900,77900,77900,67
|
|
20250331,105100,2548201200,77900,77900,77900,77900,22
|
|
20250331,105000,2546487400,77900,77900,77900,77900,13
|
|
20250331,104900,2545474700,77900,77900,77900,77900,492
|
|
20250331,104800,2507147900,78000,78000,78000,78000,0
|
|
20250331,104700,2507147900,78000,78000,78000,78000,0
|
|
20250331,104600,2507147900,78000,77900,78000,77900,37
|
|
20250331,104500,2504262400,78000,78000,78000,78000,31
|
|
20250331,104400,2501844400,78000,78000,78000,78000,3
|
|
20250331,104300,2501610400,78000,78100,78100,78000,111
|
|
20250331,104200,2492951100,78000,78000,78000,78000,75
|
|
20250331,104100,2487101100,78000,78000,78000,78000,40
|
|
20250331,104000,2483981100,78000,78000,78000,78000,22
|
|
20250331,103900,2482265100,78000,78000,78000,78000,35
|
|
20250331,103800,2479535100,78000,77900,78000,77900,282
|
|
20250331,103700,2457558100,77800,77800,77800,77800,0
|
|
20250331,103600,2457558100,77800,77800,77800,77800,76
|
|
20250331,103500,2451645300,77800,77900,77900,77800,137
|
|
20250331,103400,2440985200,77800,77800,77800,77800,71
|
|
20250331,103300,2435461400,77900,78000,78000,77900,205
|
|
20250331,103200,2419481900,77900,78000,78000,77900,99
|
|
20250331,103100,2411769700,78000,78000,78000,78000,2
|
|
20250331,103000,2411613700,78100,78100,78100,78000,111
|
|
20250331,102900,2402955500,78100,78100,78100,77900,243
|
|
20250331,102800,2384001600,78100,78100,78100,78100,77
|
|
20250331,102700,2377987900,78200,78000,78200,78000,791
|
|
20250331,102600,2316271900,78000,78000,78000,77900,152
|
|
20250331,102500,2304416000,77900,78000,78000,77900,39
|
|
20250331,102400,2301374100,78000,77900,78000,77900,714
|
|
20250331,102300,2245713400,77900,77900,77900,77900,159
|
|
20250331,102200,2233327300,77900,77900,77900,77900,17
|
|
20250331,102100,2232003000,77900,77900,78000,77800,169
|
|
20250331,102000,2218852300,78000,77800,78000,77800,891
|
|
20250331,101900,2149404200,77900,77800,77900,77800,42
|
|
20250331,101800,2146136400,77900,77900,77900,77900,1
|
|
20250331,101700,2146058500,77900,77800,77900,77800,5
|
|
20250331,101600,2145669400,77900,77900,77900,77800,349
|
|
20250331,101500,2118482600,78000,77900,78000,77900,2
|
|
20250331,101400,2118326700,78000,77900,78000,77900,2
|
|
20250331,101300,2118170800,78000,78000,78000,78000,16
|
|
20250331,101200,2116922800,77900,77800,77900,77800,413
|
|
20250331,101100,2084766300,77800,77800,77800,77800,28
|
|
20250331,101000,2082587900,77800,77800,77800,77800,21
|
|
20250331,100900,2080954100,77800,77800,77800,77800,17
|
|
20250331,100800,2079631500,77800,77800,77800,77800,320
|
|
20250331,100700,2054735500,77900,77900,77900,77900,41
|
|
20250331,100600,2051541600,77800,77900,77900,77800,177
|
|
20250331,100500,2037770400,77900,77900,77900,77800,385
|
|
20250331,100400,2007786800,78000,78000,78000,78000,4
|
|
20250331,100300,2007474800,78000,77800,78000,77800,428
|
|
20250331,100200,1974143200,77900,77900,77900,77900,1
|
|
20250331,100100,1974065300,77800,77900,77900,77800,129
|
|
20250331,100000,1964026800,77900,77900,77900,77800,11
|
|
20250331,095900,1963170000,77900,77900,77900,77900,8
|
|
20250331,095800,1962546800,77900,77800,77900,77800,85
|
|
20250331,095700,1955933700,77900,77800,77900,77800,19
|
|
20250331,095600,1954455400,77900,77800,77900,77800,118
|
|
20250331,095500,1945274800,77800,77800,77800,77800,42
|
|
20250331,095400,1942007200,77700,77900,77900,77700,257
|
|
20250331,095300,1922018700,78000,78000,78000,77900,38
|
|
20250331,095200,1919058300,78000,78000,78000,78000,3
|
|
20250331,095100,1918824300,78000,77900,78000,77900,237
|
|
20250331,095000,1900356800,77900,77900,77900,77900,18
|
|
20250331,094900,1898954600,77900,77900,77900,77900,22
|
|
20250331,094800,1897240800,77900,77800,77900,77800,62
|
|
20250331,094700,1892415100,78000,77800,78000,77800,329
|
|
20250331,094600,1866783400,77800,77900,77900,77800,136
|
|
20250331,094500,1856199300,77900,77900,77900,77900,1
|
|
20250331,094400,1856121400,78000,78100,78100,77500,927
|
|
20250331,094300,1784002900,78100,78000,78100,78000,83
|
|
20250331,094200,1777528700,78100,78100,78100,78100,40
|
|
20250331,094100,1774404700,78100,78100,78100,78100,35
|
|
20250331,094000,1771671200,78100,78000,78100,78000,149
|
|
20250331,093900,1760042500,77900,77900,77900,77900,16
|
|
20250331,093800,1758796100,77900,77900,77900,77900,243
|
|
20250331,093700,1739866400,78000,78000,78000,77900,116
|
|
20250331,093600,1730818900,78000,78200,78200,78000,267
|
|
20250331,093500,1709979700,78300,78100,78300,78100,68
|
|
20250331,093400,1704662100,78100,78000,78100,78000,124
|
|
20250331,093300,1694981600,78000,78000,78100,78000,356
|
|
20250331,093200,1667211600,78000,77900,78000,77900,30
|
|
20250331,093100,1664874200,77900,78000,78000,77900,112
|
|
20250331,093000,1656147000,78100,77800,78400,77800,563
|
|
20250331,092900,1612229100,77800,77800,77900,77800,68
|
|
20250331,092800,1606938600,77500,77500,77800,77500,208
|
|
20250331,092700,1590786700,77500,77500,77500,77500,8
|
|
20250331,092600,1590166700,77400,77400,77700,77400,295
|
|
20250331,092500,1567296800,77400,77800,77800,77400,849
|
|
20250331,092400,1501461500,77700,77800,77800,77300,1449
|
|
20250331,092300,1389048900,77700,77800,77800,77700,16
|
|
20250331,092200,1387805300,77800,77900,77900,77800,554
|
|
20250331,092100,1344663000,77900,78000,78000,77900,610
|
|
20250331,092000,1297140700,77900,77900,77900,77500,2135
|
|
20250331,091900,1131199600,77800,78100,78100,77800,459
|
|
20250331,091800,1095379900,78200,78400,78400,78000,768
|
|
20250331,091700,1035376500,78400,78100,78600,78100,1029
|
|
20250331,091600,954820800,78200,78200,78300,78200,259
|
|
20250331,091500,934559000,78200,78000,78800,78000,1170
|
|
20250331,091400,842936900,77800,78000,78100,77800,1069
|
|
20250331,091300,759598800,78200,78300,78300,78100,249
|
|
20250331,091200,740132000,78400,78500,78500,78300,213
|
|
20250331,091100,723436600,78500,78500,78600,78500,146
|
|
20250331,091000,711972900,78500,78700,78700,78300,113
|
|
20250331,090900,703105000,78600,78500,78600,78300,79
|
|
20250331,090800,696903300,78300,78300,78400,78200,343
|
|
20250331,090700,670032600,78300,78500,78500,78000,1188
|
|
20250331,090600,577260200,78500,78600,78700,78500,385
|
|
20250331,090500,547008900,78600,78800,78900,78600,217
|
|
20250331,090400,529933100,78800,78800,78800,78500,1662
|
|
20250331,090300,399330800,78800,79000,79200,78800,237
|
|
20250331,090200,380613700,79200,79300,79400,78800,394
|
|
20250331,090100,349472500,79500,80100,80200,79400,589
|
|
20250331,090000,302462700,80000,79500,80100,79200,3796
|