697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,203400,340495640,6570,6570,6570,6570,1090
|
|
20250331,203300,340495640,6570,6570,6570,6570,0
|
|
20250331,203200,340495640,6570,6570,6570,6570,0
|
|
20250331,203100,340495640,6570,6570,6570,6570,0
|
|
20250331,203000,340495640,6570,6570,6570,6570,0
|
|
20250331,202900,340495640,6570,6570,6570,6570,0
|
|
20250331,202800,340495640,6570,6570,6570,6570,0
|
|
20250331,202700,340495640,6570,6570,6570,6570,0
|
|
20250331,202600,340495640,6570,6570,6570,6570,0
|
|
20250331,202500,340495640,6570,6570,6570,6570,0
|
|
20250331,202400,340495640,6570,6570,6570,6570,0
|
|
20250331,202300,340495640,6570,6570,6570,6570,0
|
|
20250331,202200,340495640,6570,6570,6570,6570,0
|
|
20250331,202100,340495640,6570,6570,6570,6570,0
|
|
20250331,202000,340495640,6570,6570,6570,6570,0
|
|
20250331,201900,340495640,6570,6570,6570,6570,0
|
|
20250331,201800,340495640,6570,6570,6570,6570,0
|
|
20250331,201700,340495640,6570,6570,6570,6570,0
|
|
20250331,201600,340495640,6570,6570,6570,6570,0
|
|
20250331,201500,340495640,6570,6570,6570,6570,0
|
|
20250331,201400,340495640,6570,6570,6570,6570,0
|
|
20250331,201300,340495640,6570,6570,6570,6570,0
|
|
20250331,201200,340495640,6570,6570,6570,6570,0
|
|
20250331,201100,340495640,6570,6570,6570,6570,0
|
|
20250331,201000,340495640,6570,6570,6570,6570,0
|
|
20250331,200900,340495640,6570,6570,6570,6570,0
|
|
20250331,200800,340495640,6570,6570,6570,6570,0
|
|
20250331,200700,340495640,6570,6570,6570,6570,0
|
|
20250331,200600,340495640,6570,6570,6570,6570,0
|
|
20250331,200500,340495640,6570,6570,6570,6570,0
|
|
20250331,200400,340495640,6570,6570,6570,6570,1090
|
|
20250331,200300,340495640,6570,6570,6570,6570,0
|
|
20250331,200200,340495640,6570,6570,6570,6570,0
|
|
20250331,200100,340495640,6570,6570,6570,6570,0
|
|
20250331,200000,340495640,6570,6570,6570,6570,0
|
|
20250331,195900,340495640,6570,6570,6570,6570,0
|
|
20250331,195800,340495640,6570,6570,6570,6570,0
|
|
20250331,195700,340495640,6570,6570,6570,6570,0
|
|
20250331,195600,340495640,6570,6570,6570,6570,0
|
|
20250331,195500,340495640,6570,6570,6570,6570,0
|
|
20250331,195400,340495640,6570,6570,6570,6570,0
|
|
20250331,195300,340495640,6570,6570,6570,6570,0
|
|
20250331,195200,340495640,6570,6570,6570,6570,0
|
|
20250331,195100,340495640,6570,6570,6570,6570,0
|
|
20250331,195000,340495640,6570,6570,6570,6570,0
|
|
20250331,194900,340495640,6570,6570,6570,6570,0
|
|
20250331,194800,340495640,6570,6570,6570,6570,0
|
|
20250331,194700,340495640,6570,6570,6570,6570,0
|
|
20250331,194600,340495640,6570,6570,6570,6570,0
|
|
20250331,194500,340495640,6570,6570,6570,6570,0
|
|
20250331,194400,340495640,6570,6570,6570,6570,0
|
|
20250331,194300,340495640,6570,6570,6570,6570,0
|
|
20250331,194200,340495640,6570,6570,6570,6570,0
|
|
20250331,194100,340495640,6570,6570,6570,6570,0
|
|
20250331,194000,340495640,6570,6570,6570,6570,0
|
|
20250331,193900,340495640,6570,6570,6570,6570,0
|
|
20250331,193800,340495640,6570,6570,6570,6570,0
|
|
20250331,193700,340495640,6570,6570,6570,6570,0
|
|
20250331,193600,340495640,6570,6570,6570,6570,0
|
|
20250331,193500,340495640,6570,6570,6570,6570,0
|
|
20250331,193400,340495640,6570,6570,6570,6570,1090
|
|
20250331,193300,340495640,6570,6570,6570,6570,0
|
|
20250331,193200,340495640,6570,6570,6570,6570,0
|
|
20250331,193100,340495640,6570,6570,6570,6570,0
|
|
20250331,193000,340495640,6570,6570,6570,6570,0
|
|
20250331,192900,340495640,6570,6570,6570,6570,0
|
|
20250331,192800,340495640,6570,6570,6570,6570,0
|
|
20250331,192700,340495640,6570,6570,6570,6570,0
|
|
20250331,192600,340495640,6570,6570,6570,6570,0
|
|
20250331,192500,340495640,6570,6570,6570,6570,0
|
|
20250331,192400,340495640,6570,6570,6570,6570,0
|
|
20250331,192300,340495640,6570,6570,6570,6570,0
|
|
20250331,192200,340495640,6570,6570,6570,6570,0
|
|
20250331,192100,340495640,6570,6570,6570,6570,0
|
|
20250331,192000,340495640,6570,6570,6570,6570,0
|
|
20250331,191900,340495640,6570,6570,6570,6570,0
|
|
20250331,191800,340495640,6570,6570,6570,6570,0
|
|
20250331,191700,340495640,6570,6570,6570,6570,0
|
|
20250331,191600,340495640,6570,6570,6570,6570,0
|
|
20250331,191500,340495640,6570,6570,6570,6570,0
|
|
20250331,191400,340495640,6570,6570,6570,6570,0
|
|
20250331,191300,340495640,6570,6570,6570,6570,0
|
|
20250331,191200,340495640,6570,6570,6570,6570,0
|
|
20250331,191100,340495640,6570,6570,6570,6570,0
|
|
20250331,191000,340495640,6570,6570,6570,6570,0
|
|
20250331,190900,340495640,6570,6570,6570,6570,0
|
|
20250331,190800,340495640,6570,6570,6570,6570,0
|
|
20250331,190700,340495640,6570,6570,6570,6570,0
|
|
20250331,190600,340495640,6570,6570,6570,6570,0
|
|
20250331,190500,340495640,6570,6570,6570,6570,0
|
|
20250331,190400,340495640,6570,6570,6570,6570,1090
|
|
20250331,190300,340495640,6570,6570,6570,6570,0
|
|
20250331,190200,340495640,6570,6570,6570,6570,0
|
|
20250331,190100,340495640,6570,6570,6570,6570,0
|
|
20250331,190000,340495640,6570,6570,6570,6570,0
|
|
20250331,185900,340495640,6570,6570,6570,6570,0
|
|
20250331,185800,340495640,6570,6570,6570,6570,0
|
|
20250331,185700,340495640,6570,6570,6570,6570,0
|
|
20250331,185600,340495640,6570,6570,6570,6570,0
|
|
20250331,185500,340495640,6570,6570,6570,6570,0
|
|
20250331,185400,340495640,6570,6570,6570,6570,0
|
|
20250331,185300,340495640,6570,6570,6570,6570,0
|
|
20250331,185200,340495640,6570,6570,6570,6570,0
|
|
20250331,185100,340495640,6570,6570,6570,6570,0
|
|
20250331,185000,340495640,6570,6570,6570,6570,0
|
|
20250331,184900,340495640,6570,6570,6570,6570,0
|
|
20250331,184800,340495640,6570,6570,6570,6570,0
|
|
20250331,184700,340495640,6570,6570,6570,6570,0
|
|
20250331,184600,340495640,6570,6570,6570,6570,0
|
|
20250331,184500,340495640,6570,6570,6570,6570,0
|
|
20250331,184400,340495640,6570,6570,6570,6570,0
|
|
20250331,184300,340495640,6570,6570,6570,6570,0
|
|
20250331,184200,340495640,6570,6570,6570,6570,0
|
|
20250331,184100,340495640,6570,6570,6570,6570,0
|
|
20250331,184000,340495640,6570,6570,6570,6570,0
|
|
20250331,183900,340495640,6570,6570,6570,6570,0
|
|
20250331,183800,340495640,6570,6570,6570,6570,0
|
|
20250331,183700,340495640,6570,6570,6570,6570,0
|
|
20250331,183600,340495640,6570,6570,6570,6570,0
|
|
20250331,183500,340495640,6570,6570,6570,6570,0
|
|
20250331,183400,340495640,6570,6570,6570,6570,1090
|
|
20250331,183300,340495640,6570,6570,6570,6570,0
|
|
20250331,183200,340495640,6570,6570,6570,6570,0
|
|
20250331,183100,340495640,6570,6570,6570,6570,0
|
|
20250331,183000,340495640,6570,6570,6570,6570,0
|
|
20250331,182900,340495640,6570,6570,6570,6570,0
|
|
20250331,182800,340495640,6570,6570,6570,6570,0
|
|
20250331,182700,340495640,6570,6570,6570,6570,0
|
|
20250331,182600,340495640,6570,6570,6570,6570,0
|
|
20250331,182500,340495640,6570,6570,6570,6570,0
|
|
20250331,182400,340495640,6570,6570,6570,6570,0
|
|
20250331,182300,340495640,6570,6570,6570,6570,0
|
|
20250331,182200,340495640,6570,6570,6570,6570,0
|
|
20250331,182100,340495640,6570,6570,6570,6570,0
|
|
20250331,182000,340495640,6570,6570,6570,6570,0
|
|
20250331,181900,340495640,6570,6570,6570,6570,0
|
|
20250331,181800,340495640,6570,6570,6570,6570,0
|
|
20250331,181700,340495640,6570,6570,6570,6570,0
|
|
20250331,181600,340495640,6570,6570,6570,6570,0
|
|
20250331,181500,340495640,6570,6570,6570,6570,0
|
|
20250331,181400,340495640,6570,6570,6570,6570,0
|
|
20250331,181300,340495640,6570,6570,6570,6570,0
|
|
20250331,181200,340495640,6570,6570,6570,6570,0
|
|
20250331,181100,340495640,6570,6570,6570,6570,0
|
|
20250331,181000,340495640,6570,6570,6570,6570,0
|
|
20250331,180900,340495640,6570,6570,6570,6570,0
|
|
20250331,180800,340495640,6570,6570,6570,6570,0
|
|
20250331,180700,340495640,6570,6570,6570,6570,0
|
|
20250331,180600,340495640,6570,6570,6570,6570,0
|
|
20250331,180500,340495640,6570,6570,6570,6570,0
|
|
20250331,180400,340495640,6570,6570,6570,6570,1090
|
|
20250331,180300,340495640,6570,6570,6570,6570,0
|
|
20250331,180200,340495640,6570,6570,6570,6570,0
|
|
20250331,180100,340495640,6570,6570,6570,6570,0
|
|
20250331,180000,340495640,6570,6570,6570,6570,0
|
|
20250331,175900,340495640,6570,6570,6570,6570,0
|
|
20250331,175800,340495640,6570,6570,6570,6570,0
|
|
20250331,175700,340495640,6570,6570,6570,6570,0
|
|
20250331,175600,340495640,6570,6570,6570,6570,0
|
|
20250331,175500,340495640,6570,6570,6570,6570,0
|
|
20250331,175400,340495640,6570,6570,6570,6570,0
|
|
20250331,175300,340495640,6570,6570,6570,6570,0
|
|
20250331,175200,340495640,6570,6570,6570,6570,0
|
|
20250331,175100,340495640,6570,6570,6570,6570,0
|
|
20250331,175000,340495640,6570,6570,6570,6570,0
|
|
20250331,174900,340495640,6570,6570,6570,6570,0
|
|
20250331,174800,340495640,6570,6570,6570,6570,0
|
|
20250331,174700,340495640,6570,6570,6570,6570,0
|
|
20250331,174600,340495640,6570,6570,6570,6570,0
|
|
20250331,174500,340495640,6570,6570,6570,6570,0
|
|
20250331,174400,340495640,6570,6570,6570,6570,0
|
|
20250331,174300,340495640,6570,6570,6570,6570,0
|
|
20250331,174200,340495640,6570,6570,6570,6570,0
|
|
20250331,174100,340495640,6570,6570,6570,6570,0
|
|
20250331,174000,340495640,6570,6570,6570,6570,0
|
|
20250331,173900,340495640,6570,6570,6570,6570,0
|
|
20250331,173800,340495640,6570,6570,6570,6570,0
|
|
20250331,173700,340495640,6570,6570,6570,6570,0
|
|
20250331,173600,340495640,6570,6570,6570,6570,0
|
|
20250331,173500,340495640,6570,6570,6570,6570,0
|
|
20250331,173400,340495640,6570,6570,6570,6570,1090
|
|
20250331,173300,340495640,6570,6570,6570,6570,0
|
|
20250331,173200,340495640,6570,6570,6570,6570,0
|
|
20250331,173100,340495640,6570,6570,6570,6570,0
|
|
20250331,173000,340495640,6570,6570,6570,6570,0
|
|
20250331,172900,340495640,6570,6570,6570,6570,0
|
|
20250331,172800,340495640,6570,6570,6570,6570,0
|
|
20250331,172700,340495640,6570,6570,6570,6570,0
|
|
20250331,172600,340495640,6570,6570,6570,6570,0
|
|
20250331,172500,340495640,6570,6570,6570,6570,0
|
|
20250331,172400,340495640,6570,6570,6570,6570,0
|
|
20250331,172300,340495640,6570,6570,6570,6570,0
|
|
20250331,172200,340495640,6570,6570,6570,6570,0
|
|
20250331,172100,340495640,6570,6570,6570,6570,0
|
|
20250331,172000,340495640,6570,6570,6570,6570,0
|
|
20250331,171900,340495640,6570,6570,6570,6570,0
|
|
20250331,171800,340495640,6570,6570,6570,6570,0
|
|
20250331,171700,340495640,6570,6570,6570,6570,0
|
|
20250331,171600,340495640,6570,6570,6570,6570,0
|
|
20250331,171500,340495640,6570,6570,6570,6570,0
|
|
20250331,171400,340495640,6570,6570,6570,6570,0
|
|
20250331,171300,340495640,6570,6570,6570,6570,0
|
|
20250331,171200,340495640,6570,6570,6570,6570,0
|
|
20250331,171100,340495640,6570,6570,6570,6570,0
|
|
20250331,171000,340495640,6570,6570,6570,6570,0
|
|
20250331,170900,340495640,6570,6570,6570,6570,0
|
|
20250331,170800,340495640,6570,6570,6570,6570,0
|
|
20250331,170700,340495640,6570,6570,6570,6570,0
|
|
20250331,170600,340495640,6570,6570,6570,6570,0
|
|
20250331,170500,340495640,6570,6570,6570,6570,0
|
|
20250331,170400,340495640,6570,6570,6570,6570,1090
|
|
20250331,170300,340495640,6570,6570,6570,6570,0
|
|
20250331,170200,340495640,6570,6570,6570,6570,0
|
|
20250331,170100,340495640,6570,6570,6570,6570,0
|
|
20250331,170000,340495640,6570,6570,6570,6570,0
|
|
20250331,165900,340495640,6570,6570,6570,6570,0
|
|
20250331,165800,340495640,6570,6570,6570,6570,0
|
|
20250331,165700,340495640,6570,6570,6570,6570,0
|
|
20250331,165600,340495640,6570,6570,6570,6570,0
|
|
20250331,165500,340495640,6570,6570,6570,6570,0
|
|
20250331,165400,340495640,6570,6570,6570,6570,0
|
|
20250331,165300,340495640,6570,6570,6570,6570,0
|
|
20250331,165200,340495640,6570,6570,6570,6570,0
|
|
20250331,165100,340495640,6570,6570,6570,6570,0
|
|
20250331,165000,340495640,6570,6570,6570,6570,0
|
|
20250331,164900,340495640,6570,6570,6570,6570,0
|
|
20250331,164800,340495640,6570,6570,6570,6570,0
|
|
20250331,164700,340495640,6570,6570,6570,6570,0
|
|
20250331,164600,340495640,6570,6570,6570,6570,0
|
|
20250331,164500,340495640,6570,6570,6570,6570,0
|
|
20250331,164400,340495640,6570,6570,6570,6570,0
|
|
20250331,164300,340495640,6570,6570,6570,6570,0
|
|
20250331,164200,340495640,6570,6570,6570,6570,0
|
|
20250331,164100,340495640,6570,6570,6570,6570,0
|
|
20250331,164000,340495640,6570,6570,6570,6570,0
|
|
20250331,163900,340495640,6570,6570,6570,6570,0
|
|
20250331,163800,340495640,6570,6570,6570,6570,0
|
|
20250331,163700,340495640,6570,6570,6570,6570,0
|
|
20250331,163600,340495640,6570,6570,6570,6570,0
|
|
20250331,163500,340495640,6570,6570,6570,6570,0
|
|
20250331,163400,340495640,6570,6570,6570,6570,1090
|
|
20250331,163300,340495640,6570,6570,6570,6570,0
|
|
20250331,163200,340495640,6570,6570,6570,6570,0
|
|
20250331,163100,340495640,6570,6570,6570,6570,0
|
|
20250331,163000,340495640,6570,6570,6570,6570,0
|
|
20250331,162900,340495640,6570,6570,6570,6570,0
|
|
20250331,162800,340495640,6570,6570,6570,6570,0
|
|
20250331,162700,340495640,6570,6570,6570,6570,0
|
|
20250331,162600,340495640,6570,6570,6570,6570,0
|
|
20250331,162500,340495640,6570,6570,6570,6570,0
|
|
20250331,162400,340495640,6570,6570,6570,6570,0
|
|
20250331,162300,340495640,6570,6570,6570,6570,0
|
|
20250331,162200,340495640,6570,6570,6570,6570,0
|
|
20250331,162100,340495640,6570,6570,6570,6570,0
|
|
20250331,162000,340495640,6570,6570,6570,6570,0
|
|
20250331,161900,340495640,6570,6570,6570,6570,0
|
|
20250331,161800,340495640,6570,6570,6570,6570,0
|
|
20250331,161700,340495640,6570,6570,6570,6570,0
|
|
20250331,161600,340495640,6570,6570,6570,6570,0
|
|
20250331,161500,340495640,6570,6570,6570,6570,0
|
|
20250331,161400,340495640,6570,6570,6570,6570,0
|
|
20250331,161300,340495640,6570,6570,6570,6570,0
|
|
20250331,161200,340495640,6570,6570,6570,6570,0
|
|
20250331,161100,340495640,6570,6570,6570,6570,0
|
|
20250331,161000,340495640,6570,6570,6570,6570,0
|
|
20250331,160900,340495640,6570,6570,6570,6570,0
|
|
20250331,160800,340495640,6570,6570,6570,6570,0
|
|
20250331,160700,340495640,6570,6570,6570,6570,0
|
|
20250331,160600,340495640,6570,6570,6570,6570,0
|
|
20250331,160500,340495640,6570,6570,6570,6570,0
|
|
20250331,160400,340495640,6570,6570,6570,6570,1090
|
|
20250331,160300,340495640,6570,6570,6570,6570,0
|
|
20250331,160200,340495640,6570,6570,6570,6570,0
|
|
20250331,160100,340495640,6570,6570,6570,6570,0
|
|
20250331,160000,340495640,6570,6570,6570,6570,0
|
|
20250331,155900,340495640,6570,6570,6570,6570,0
|
|
20250331,155800,340495640,6570,6570,6570,6570,0
|
|
20250331,155700,340495640,6570,6570,6570,6570,0
|
|
20250331,155600,340495640,6570,6570,6570,6570,0
|
|
20250331,155500,340495640,6570,6570,6570,6570,0
|
|
20250331,155400,340495640,6570,6570,6570,6570,0
|
|
20250331,155300,340495640,6570,6570,6570,6570,0
|
|
20250331,155200,340495640,6570,6570,6570,6570,0
|
|
20250331,155100,340495640,6570,6570,6570,6570,0
|
|
20250331,155000,340495640,6570,6570,6570,6570,0
|
|
20250331,154900,340495640,6570,6570,6570,6570,0
|
|
20250331,154800,340495640,6570,6570,6570,6570,0
|
|
20250331,154700,340495640,6570,6570,6570,6570,0
|
|
20250331,154600,340495640,6570,6570,6570,6570,0
|
|
20250331,154500,340495640,6570,6570,6570,6570,0
|
|
20250331,154400,340495640,6570,6570,6570,6570,0
|
|
20250331,154300,340495640,6570,6570,6570,6570,0
|
|
20250331,154200,340495640,6570,6570,6570,6570,0
|
|
20250331,154100,340495640,6570,6570,6570,6570,0
|
|
20250331,154000,340495640,6570,6570,6570,6570,0
|
|
20250331,153900,340495640,6570,6570,6570,6570,0
|
|
20250331,153800,340495640,6570,6570,6570,6570,0
|
|
20250331,153700,340495640,6570,6570,6570,6570,0
|
|
20250331,153600,340495640,6570,6570,6570,6570,0
|
|
20250331,153500,340495640,6570,6570,6570,6570,0
|
|
20250331,153400,340495640,6570,6570,6570,6570,1090
|
|
20250331,153300,340495640,6570,6570,6570,6570,0
|
|
20250331,153200,340495640,6570,6570,6570,6570,0
|
|
20250331,153100,340495640,6570,6570,6570,6570,0
|
|
20250331,153000,340495640,6570,6570,6570,6570,1090
|
|
20250331,152900,333334340,6570,6570,6570,6570,0
|
|
20250331,152800,333334340,6570,6570,6570,6570,0
|
|
20250331,152700,333334340,6570,6570,6570,6570,0
|
|
20250331,152600,333334340,6570,6570,6570,6570,0
|
|
20250331,152500,333334340,6570,6570,6570,6570,0
|
|
20250331,152400,333334340,6570,6570,6570,6570,0
|
|
20250331,152300,333334340,6570,6570,6570,6570,0
|
|
20250331,152200,333334340,6570,6570,6570,6570,0
|
|
20250331,152100,333334340,6570,6570,6570,6570,0
|
|
20250331,152000,333334340,6570,6570,6570,6570,0
|
|
20250331,151900,333334340,6570,6590,6650,6550,1302
|
|
20250331,151800,324763210,6560,6590,6590,6560,114
|
|
20250331,151700,324013760,6590,6590,6590,6590,14
|
|
20250331,151600,323921500,6590,6560,6590,6560,41
|
|
20250331,151500,323652450,6600,6600,6600,6600,11
|
|
20250331,151400,323579850,6600,6590,6600,6590,71
|
|
20250331,151300,323111930,6590,6560,6590,6560,28
|
|
20250331,151200,322927800,6590,6590,6590,6590,1
|
|
20250331,151100,322921210,6590,6590,6590,6590,13
|
|
20250331,151000,322835540,6600,6570,6600,6570,73
|
|
20250331,150900,322354880,6600,6600,6600,6600,112
|
|
20250331,150800,321615680,6600,6600,6610,6570,186
|
|
20250331,150700,320388110,6600,6600,6600,6600,0
|
|
20250331,150600,320388110,6600,6600,6600,6600,11
|
|
20250331,150500,320315510,6600,6600,6600,6600,15
|
|
20250331,150400,320216510,6580,6600,6600,6580,14
|
|
20250331,150300,320124350,6570,6610,6610,6570,23
|
|
20250331,150200,319972720,6610,6610,6610,6610,0
|
|
20250331,150100,319972720,6610,6610,6610,6610,12
|
|
20250331,150000,319893400,6610,6590,6610,6560,787
|
|
20250331,145900,314715330,6630,6630,6630,6630,12
|
|
20250331,145800,314635770,6640,6640,6640,6640,0
|
|
20250331,145700,314635770,6640,6640,6640,6640,15
|
|
20250331,145600,314536170,6600,6590,6600,6590,691
|
|
20250331,145500,309977320,6590,6580,6590,6580,578
|
|
20250331,145400,306171030,6580,6580,6580,6580,24
|
|
20250331,145300,306013110,6580,6570,6580,6570,22
|
|
20250331,145200,305868550,6580,6580,6580,6580,14
|
|
20250331,145100,305776430,6580,6550,6580,6550,114
|
|
20250331,145000,305027090,6570,6570,6570,6570,79
|
|
20250331,144900,304508060,6570,6570,6570,6570,25
|
|
20250331,144800,304343810,6570,6570,6570,6570,24
|
|
20250331,144700,304186130,6570,6570,6570,6570,41
|
|
20250331,144600,303916760,6570,6570,6570,6570,13
|
|
20250331,144500,303831350,6550,6550,6550,6550,42
|
|
20250331,144400,303556250,6560,6570,6570,6560,13
|
|
20250331,144300,303470860,6570,6570,6570,6570,25
|
|
20250331,144200,303306610,6560,6560,6560,6560,0
|
|
20250331,144100,303306610,6560,6570,6570,6560,24
|
|
20250331,144000,303149040,6550,6550,6550,6550,171
|
|
20250331,143900,302028990,6540,6550,6550,6540,347
|
|
20250331,143800,299756340,6560,6570,6570,6560,83
|
|
20250331,143700,299211730,6550,6570,6570,6550,827
|
|
20250331,143600,293794490,6570,6570,6570,6570,0
|
|
20250331,143500,293794490,6570,6570,6570,6570,25
|
|
20250331,143400,293630240,6580,6580,6580,6580,0
|
|
20250331,143300,293630240,6580,6580,6580,6580,11
|
|
20250331,143200,293557860,6580,6580,6580,6580,13
|
|
20250331,143100,293472320,6580,6560,6580,6560,38
|
|
20250331,143000,293222980,6590,6590,6590,6590,11
|
|
20250331,142900,293150490,6590,6580,6590,6580,58
|
|
20250331,142800,292768720,6580,6580,6580,6580,12
|
|
20250331,142700,292689760,6580,6580,6580,6580,38
|
|
20250331,142600,292439720,6580,6580,6580,6580,0
|
|
20250331,142500,292439720,6580,6580,6580,6580,11
|
|
20250331,142400,292367340,6580,6580,6580,6580,16
|
|
20250331,142300,292262060,6570,6570,6570,6570,13
|
|
20250331,142200,292176650,6580,6560,6580,6560,13
|
|
20250331,142100,292091310,6590,6550,6590,6550,16
|
|
20250331,142000,291985910,6590,6590,6590,6590,0
|
|
20250331,141900,291985910,6590,6580,6590,6550,63
|
|
20250331,141800,291572790,6590,6570,6590,6560,1045
|
|
20250331,141700,284716880,6580,6580,6580,6580,30
|
|
20250331,141600,284519480,6580,6580,6580,6580,25
|
|
20250331,141500,284354980,6580,6580,6580,6580,0
|
|
20250331,141400,284354980,6580,6580,6580,6580,11
|
|
20250331,141300,284282600,6580,6580,6580,6580,13
|
|
20250331,141200,284197060,6580,6580,6580,6580,11
|
|
20250331,141100,284124680,6580,6580,6580,6580,3
|
|
20250331,141000,284104940,6570,6560,6570,6560,370
|
|
20250331,140900,281677340,6560,6560,6560,6560,681
|
|
20250331,140800,277209980,6560,6560,6560,6560,0
|
|
20250331,140700,277209980,6560,6560,6560,6560,24
|
|
20250331,140600,277052540,6560,6560,6560,6560,0
|
|
20250331,140500,277052540,6560,6560,6560,6560,97
|
|
20250331,140400,276416220,6560,6560,6560,6560,14
|
|
20250331,140300,276324380,6550,6560,6560,6550,24
|
|
20250331,140200,276167070,6570,6550,6570,6550,49
|
|
20250331,140100,275845650,6560,6570,6570,6550,531
|
|
20250331,140000,272367280,6570,6570,6570,6570,0
|
|
20250331,135900,272367280,6570,6570,6570,6570,28
|
|
20250331,135800,272183320,6530,6530,6530,6530,500
|
|
20250331,135700,268918320,6580,6580,6580,6580,12
|
|
20250331,135600,268839360,6580,6580,6580,6580,23
|
|
20250331,135500,268688020,6580,6580,6580,6580,12
|
|
20250331,135400,268609060,6580,6580,6580,6580,13
|
|
20250331,135300,268523520,6590,6590,6590,6590,0
|
|
20250331,135200,268523520,6590,6590,6590,6590,16
|
|
20250331,135100,268418080,6560,6590,6590,6560,775
|
|
20250331,135000,263333690,6580,6580,6580,6580,11
|
|
20250331,134900,263261310,6580,6580,6580,6580,0
|
|
20250331,134800,263261310,6580,6580,6580,6550,195
|
|
20250331,134700,261982610,6580,6580,6580,6580,0
|
|
20250331,134600,261982610,6580,6570,6580,6570,108
|
|
20250331,134500,261272090,6570,6570,6570,6570,25
|
|
20250331,134400,261107840,6570,6570,6570,6570,0
|
|
20250331,134300,261107840,6570,6570,6570,6570,29
|
|
20250331,134200,260917310,6570,6570,6570,6570,14
|
|
20250331,134100,260825330,6560,6560,6560,6560,9
|
|
20250331,134000,260766290,6570,6570,6570,6570,25
|
|
20250331,133900,260602040,6570,6570,6570,6570,0
|
|
20250331,133800,260602040,6570,6570,6570,6570,12
|
|
20250331,133700,260523200,6570,6570,6570,6570,13
|
|
20250331,133600,260437790,6570,6570,6570,6570,18
|
|
20250331,133500,260319530,6570,6540,6570,6520,749
|
|
20250331,133400,255433840,6580,6580,6580,6580,13
|
|
20250331,133300,255348300,6580,6540,6580,6540,38
|
|
20250331,133200,255099260,6590,6550,6590,6540,1230
|
|
20250331,133100,247049160,6590,6550,6590,6550,30
|
|
20250331,133000,246852140,6550,6570,6570,6550,677
|
|
20250331,132900,242415270,6600,6600,6600,6600,24
|
|
20250331,132800,242256870,6600,6600,6600,6600,3
|
|
20250331,132700,242237070,6570,6600,6600,6570,15
|
|
20250331,132600,242138430,6560,6600,6600,6550,327
|
|
20250331,132500,239995050,6600,6600,6600,6600,0
|
|
20250331,132400,239995050,6600,6600,6600,6600,12
|
|
20250331,132300,239915850,6600,6600,6600,6600,13
|
|
20250331,132200,239830050,6600,6590,6600,6590,21
|
|
20250331,132100,239691650,6600,6600,6600,6600,0
|
|
20250331,132000,239691650,6600,6590,6600,6560,63
|
|
20250331,131900,239276840,6590,6590,6590,6590,12
|
|
20250331,131800,239197760,6590,6590,6590,6590,13
|
|
20250331,131700,239112090,6590,6590,6590,6590,11
|
|
20250331,131600,239039600,6590,6590,6590,6590,0
|
|
20250331,131500,239039600,6590,6590,6590,6590,13
|
|
20250331,131400,238953930,6590,6590,6590,6590,11
|
|
20250331,131300,238881440,6590,6590,6590,6590,0
|
|
20250331,131200,238881440,6590,6590,6590,6590,24
|
|
20250331,131100,238723280,6590,6590,6590,6590,0
|
|
20250331,131000,238723280,6590,6590,6590,6550,158
|
|
20250331,130900,237687050,6590,6590,6590,6590,13
|
|
20250331,130800,237601380,6590,6590,6590,6590,0
|
|
20250331,130700,237601380,6590,6590,6590,6590,24
|
|
20250331,130600,237443220,6590,6590,6590,6590,3
|
|
20250331,130500,237423450,6570,6570,6570,6570,12
|
|
20250331,130400,237344610,6570,6590,6590,6570,18
|
|
20250331,130300,237226090,6590,6590,6590,6590,12
|
|
20250331,130200,237147010,6590,6590,6590,6590,0
|
|
20250331,130100,237147010,6590,6590,6590,6590,13
|
|
20250331,130000,237061340,6590,6570,6590,6570,36
|
|
20250331,125900,236824540,6580,6580,6580,6580,11
|
|
20250331,125800,236752160,6590,6570,6590,6570,31
|
|
20250331,125700,236548230,6590,6590,6590,6590,0
|
|
20250331,125600,236548230,6590,6590,6590,6560,100
|
|
20250331,125500,235891810,6590,6590,6590,6590,14
|
|
20250331,125400,235799550,6590,6590,6590,6590,0
|
|
20250331,125300,235799550,6590,6590,6590,6590,25
|
|
20250331,125200,235634800,6590,6590,6590,6590,0
|
|
20250331,125100,235634800,6590,6590,6590,6590,12
|
|
20250331,125000,235555720,6590,6590,6590,6590,13
|
|
20250331,124900,235470050,6590,6590,6590,6590,0
|
|
20250331,124800,235470050,6590,6590,6590,6590,11
|
|
20250331,124700,235397560,6590,6590,6590,6590,13
|
|
20250331,124600,235311890,6590,6590,6590,6590,13
|
|
20250331,124500,235226220,6590,6570,6590,6570,53
|
|
20250331,124400,234877950,6570,6570,6570,6560,654
|
|
20250331,124300,230581830,6570,6570,6570,6570,214
|
|
20250331,124200,229175850,6570,6610,6610,6570,59
|
|
20250331,124100,228787700,6610,6610,6610,6610,11
|
|
20250331,124000,228714990,6610,6610,6610,6610,0
|
|
20250331,123900,228714990,6610,6610,6610,6610,24
|
|
20250331,123800,228556350,6610,6610,6610,6610,0
|
|
20250331,123700,228556350,6610,6610,6610,6610,11
|
|
20250331,123600,228483640,6610,6610,6610,6610,13
|
|
20250331,123500,228397710,6610,6610,6610,6610,0
|
|
20250331,123400,228397710,6610,6610,6610,6610,11
|
|
20250331,123300,228325000,6610,6610,6610,6610,14
|
|
20250331,123200,228232460,6610,6610,6610,6610,12
|
|
20250331,123100,228153140,6610,6610,6610,6580,19
|
|
20250331,123000,228027610,6610,6610,6610,6610,12
|
|
20250331,122900,227948290,6610,6610,6610,6610,0
|
|
20250331,122800,227948290,6610,6610,6610,6610,13
|
|
20250331,122700,227862360,6610,6610,6610,6610,12
|
|
20250331,122600,227783040,6610,6610,6610,6610,0
|
|
20250331,122500,227783040,6610,6610,6610,6610,25
|
|
20250331,122400,227617790,6610,6610,6610,6610,0
|
|
20250331,122300,227617790,6610,6610,6610,6610,12
|
|
20250331,122200,227538470,6610,6570,6610,6570,241
|
|
20250331,122100,225954380,6610,6610,6610,6610,0
|
|
20250331,122000,225954380,6610,6610,6610,6610,25
|
|
20250331,121900,225789130,6610,6610,6610,6610,0
|
|
20250331,121800,225789130,6610,6610,6610,6610,11
|
|
20250331,121700,225716420,6610,6610,6610,6610,13
|
|
20250331,121600,225630490,6610,6610,6610,6610,12
|
|
20250331,121500,225551170,6610,6610,6610,6610,0
|
|
20250331,121400,225551170,6610,6610,6610,6610,13
|
|
20250331,121300,225465240,6610,6610,6610,6610,12
|
|
20250331,121200,225385920,6610,6610,6610,6610,0
|
|
20250331,121100,225385920,6610,6610,6610,6610,26
|
|
20250331,121000,225214060,6610,6610,6610,6610,0
|
|
20250331,120900,225214060,6610,6610,6610,6610,0
|
|
20250331,120800,225214060,6610,6600,6610,6600,25
|
|
20250331,120700,225048930,6600,6580,6600,6580,31
|
|
20250331,120600,224844890,6580,6600,6600,6580,35
|
|
20250331,120500,224614330,6570,6570,6570,6570,1
|
|
20250331,120400,224607760,6600,6560,6600,6550,203
|
|
20250331,120300,223277430,6560,6590,6600,6560,263
|
|
20250331,120200,221548140,6590,6590,6590,6590,0
|
|
20250331,120100,221548140,6590,6590,6590,6590,117
|
|
20250331,120000,220777110,6590,6590,6590,6590,13
|
|
20250331,115900,220691440,6590,6590,6590,6590,41
|
|
20250331,115800,220421250,6580,6580,6580,6580,12
|
|
20250331,115700,220342290,6590,6570,6590,6570,53
|
|
20250331,115600,219993820,6580,6580,6580,6580,70
|
|
20250331,115500,219533220,6580,6590,6590,6580,25
|
|
20250331,115400,219368590,6590,6560,6590,6560,34
|
|
20250331,115300,219145330,6590,6560,6590,6560,53
|
|
20250331,115200,218797260,6590,6580,6590,6580,48
|
|
20250331,115100,218481390,6590,6590,6590,6590,0
|
|
20250331,115000,218481390,6590,6590,6590,6590,12
|
|
20250331,114900,218402310,6590,6590,6590,6590,13
|
|
20250331,114800,218316640,6590,6590,6590,6590,0
|
|
20250331,114700,218316640,6590,6590,6590,6590,11
|
|
20250331,114600,218244150,6590,6560,6590,6560,54
|
|
20250331,114500,217889490,6590,6590,6590,6590,11
|
|
20250331,114400,217817000,6590,6590,6590,6590,13
|
|
20250331,114300,217731330,6590,6590,6590,6590,12
|
|
20250331,114200,217652250,6600,6600,6600,6600,0
|
|
20250331,114100,217652250,6600,6600,6600,6600,13
|
|
20250331,114000,217566450,6600,6600,6600,6600,11
|
|
20250331,113900,217493850,6600,6600,6600,6600,0
|
|
20250331,113800,217493850,6600,6600,6600,6600,25
|
|
20250331,113700,217328850,6600,6600,6600,6600,0
|
|
20250331,113600,217328850,6600,6600,6600,6600,12
|
|
20250331,113500,217249650,6600,6600,6600,6600,13
|
|
20250331,113400,217163850,6590,6590,6590,6590,10
|
|
20250331,113300,217097950,6590,6600,6600,6590,30
|
|
20250331,113200,216900000,6600,6600,6600,6600,0
|
|
20250331,113100,216900000,6600,6600,6600,6600,12
|
|
20250331,113000,216820800,6600,6600,6600,6600,16
|
|
20250331,112900,216715200,6600,6590,6600,6590,31
|
|
20250331,112800,216510720,6590,6590,6590,6590,2
|
|
20250331,112700,216497540,6590,6570,6600,6570,23
|
|
20250331,112600,216345940,6590,6590,6590,6590,12
|
|
20250331,112500,216266860,6590,6590,6590,6590,0
|
|
20250331,112400,216266860,6590,6590,6590,6590,31
|
|
20250331,112300,216062570,6590,6600,6600,6590,23
|
|
20250331,112200,215910970,6590,6590,6590,6590,20
|
|
20250331,112100,215779170,6600,6590,6600,6590,500
|
|
20250331,112000,212479230,6600,6600,6600,6600,0
|
|
20250331,111900,212479230,6600,6590,6600,6590,22
|
|
20250331,111800,212334220,6590,6590,6590,6590,0
|
|
20250331,111700,212334220,6590,6590,6590,6590,0
|
|
20250331,111600,212334220,6590,6590,6590,6590,0
|
|
20250331,111500,212334220,6590,6590,6590,6590,1000
|
|
20250331,111400,205744220,6590,6590,6590,6590,1
|
|
20250331,111300,205737630,6540,6580,6600,6540,1585
|
|
20250331,111200,195324150,6560,6530,6580,6530,313
|
|
20250331,111100,193276490,6540,6550,6550,6540,34
|
|
20250331,111000,193054010,6590,6590,6590,6590,0
|
|
20250331,110900,193054010,6590,6590,6590,6590,153
|
|
20250331,110800,192045740,6590,6590,6590,6590,2
|
|
20250331,110700,192032560,6560,6560,6560,6560,0
|
|
20250331,110600,192032560,6560,6560,6560,6560,0
|
|
20250331,110500,192032560,6560,6560,6560,6560,2
|
|
20250331,110400,192019440,6600,6600,6600,6600,0
|
|
20250331,110300,192019440,6600,6550,6600,6550,234
|
|
20250331,110200,190486500,6600,6600,6600,6600,0
|
|
20250331,110100,190486500,6600,6570,6600,6550,634
|
|
20250331,110000,186324880,6580,6580,6580,6580,43
|
|
20250331,105900,186041940,6640,6640,6640,6640,3
|
|
20250331,105800,186022020,6590,6590,6590,6590,100
|
|
20250331,105700,185363020,6640,6640,6640,6640,0
|
|
20250331,105600,185363020,6640,6640,6640,6640,0
|
|
20250331,105500,185363020,6640,6640,6640,6640,1
|
|
20250331,105400,185356380,6590,6610,6650,6590,125
|
|
20250331,105300,184531960,6620,6620,6620,6620,0
|
|
20250331,105200,184531960,6620,6580,6620,6580,628
|
|
20250331,105100,180387720,6620,6620,6620,6620,0
|
|
20250331,105000,180387720,6620,6620,6620,6620,0
|
|
20250331,104900,180387720,6620,6600,6620,6600,27
|
|
20250331,104800,180209000,6620,6590,6620,6590,213
|
|
20250331,104700,178805300,6620,6620,6620,6620,0
|
|
20250331,104600,178805300,6620,6580,6620,6580,30
|
|
20250331,104500,178607820,6620,6590,6620,6590,15
|
|
20250331,104400,178508820,6620,6620,6620,6620,0
|
|
20250331,104300,178508820,6620,6590,6620,6590,56
|
|
20250331,104200,178139750,6650,6650,6650,6650,0
|
|
20250331,104100,178139750,6650,6650,6650,6650,0
|
|
20250331,104000,178139750,6650,6650,6650,6650,0
|
|
20250331,103900,178139750,6650,6650,6650,6650,0
|
|
20250331,103800,178139750,6650,6650,6650,6650,0
|
|
20250331,103700,178139750,6650,6650,6650,6650,0
|
|
20250331,103600,178139750,6650,6650,6650,6650,0
|
|
20250331,103500,178139750,6650,6630,6650,6600,129
|
|
20250331,103400,177287210,6650,6650,6650,6650,35
|
|
20250331,103300,177054460,6650,6650,6650,6650,67
|
|
20250331,103200,176608910,6650,6650,6650,6650,107
|
|
20250331,103100,175897360,6650,6660,6660,6650,83
|
|
20250331,103000,175345080,6660,6660,6680,6650,215
|
|
20250331,102900,173914760,6670,6670,6670,6670,84
|
|
20250331,102800,173354480,6670,6670,6670,6670,16
|
|
20250331,102700,173247760,6670,6670,6670,6670,114
|
|
20250331,102600,172487380,6680,6680,6680,6680,34
|
|
20250331,102500,172260260,6670,6670,6680,6670,361
|
|
20250331,102400,169852060,6670,6670,6670,6670,2
|
|
20250331,102300,169838720,6660,6660,6660,6660,34
|
|
20250331,102200,169612280,6660,6660,6660,6660,66
|
|
20250331,102100,169172720,6660,6660,6660,6660,20
|
|
20250331,102000,169039520,6650,6650,6650,6650,884
|
|
20250331,101900,163160920,6650,6650,6650,6650,66
|
|
20250331,101800,162722020,6650,6650,6650,6650,69
|
|
20250331,101700,162263170,6650,6650,6650,6650,102
|
|
20250331,101600,161584870,6650,6650,6650,6650,133
|
|
20250331,101500,160700420,6650,6650,6650,6650,33
|
|
20250331,101400,160480970,6610,6610,6610,6610,0
|
|
20250331,101300,160480970,6610,6610,6610,6610,34
|
|
20250331,101200,160256230,6610,6650,6650,6610,43
|
|
20250331,101100,159970680,6650,6610,6650,6610,92
|
|
20250331,101000,159361160,6610,6610,6610,6610,127
|
|
20250331,100900,158521690,6650,6650,6650,6650,34
|
|
20250331,100800,158295590,6610,6610,6610,6610,0
|
|
20250331,100700,158295590,6610,6610,6610,6610,100
|
|
20250331,100600,157634590,6650,6650,6650,6650,82
|
|
20250331,100500,157089290,6650,6650,6650,6610,215
|
|
20250331,100400,155661140,6650,6650,6650,6650,101
|
|
20250331,100300,154989490,6650,6650,6650,6650,133
|
|
20250331,100200,154105040,6650,6650,6650,6650,34
|
|
20250331,100100,153878940,6600,6600,6600,6600,0
|
|
20250331,100000,153878940,6600,6650,6650,6600,72
|
|
20250331,095900,153402090,6650,6650,6650,6650,1034
|
|
20250331,095800,146525990,6650,6650,6650,6650,66
|
|
20250331,095700,146087090,6650,6600,6650,6600,43
|
|
20250331,095600,145801540,6650,6650,6650,6580,109
|
|
20250331,095500,145077160,6650,6580,6660,6580,400
|
|
20250331,095400,142420340,6650,6580,6650,6580,15
|
|
20250331,095300,142321570,6640,6610,6640,6610,68
|
|
20250331,095200,141871070,6610,6650,6650,6610,162
|
|
20250331,095100,140796890,6650,6670,6670,6620,182
|
|
20250331,095000,139590170,6680,6700,6700,6620,282
|
|
20250331,094900,137716800,6700,6700,6700,6700,34
|
|
20250331,094800,137489000,6700,6690,6700,6690,207
|
|
20250331,094700,136103360,6700,6700,6700,6640,77
|
|
20250331,094600,135587700,6650,6650,6660,6650,1188
|
|
20250331,094500,127687120,6650,6640,6650,6640,277
|
|
20250331,094400,125846940,6640,6640,6640,6640,821
|
|
20250331,094300,120395500,6610,6610,6610,6610,0
|
|
20250331,094200,120395500,6610,6560,6610,6560,2970
|
|
20250331,094100,100800050,6590,6580,6590,6580,67
|
|
20250331,094000,100358550,6590,6590,6590,6590,33
|
|
20250331,093900,100141080,6590,6580,6590,6560,164
|
|
20250331,093800,99061880,6580,6580,6580,6580,69
|
|
20250331,093700,98607860,6530,6530,6530,6530,0
|
|
20250331,093600,98607860,6530,6530,6530,6530,500
|
|
20250331,093500,95342860,6530,6580,6580,6530,127
|
|
20250331,093400,94509550,6580,6580,6580,6580,103
|
|
20250331,093300,93831810,6560,6560,6560,6560,33
|
|
20250331,093200,93615330,6560,6570,6570,6560,101
|
|
20250331,093100,92952210,6570,6570,6570,6530,50
|
|
20250331,093000,92623910,6550,6530,6550,6530,186
|
|
20250331,092900,91408610,6520,6520,6520,6520,0
|
|
20250331,092800,91408610,6520,6500,6520,6500,581
|
|
20250331,092700,87629710,6510,6500,6510,6500,358
|
|
20250331,092600,85302610,6500,6480,6500,6460,2275
|
|
20250331,092500,70540590,6480,6480,6480,6480,417
|
|
20250331,092400,67838430,6480,6480,6480,6480,11
|
|
20250331,092300,67767150,6480,6490,6490,6480,298
|
|
20250331,092200,65836100,6490,6500,6500,6490,1058
|
|
20250331,092100,58961670,6510,6550,6550,6510,47
|
|
20250331,092000,58655660,6530,6530,6530,6530,404
|
|
20250331,091900,56017540,6530,6540,6540,6510,22
|
|
20250331,091800,55873700,6540,6500,6540,6500,489
|
|
20250331,091700,52684800,6500,6490,6500,6490,298
|
|
20250331,091600,50748060,6500,6500,6500,6500,143
|
|
20250331,091500,49818560,6500,6500,6510,6490,1227
|
|
20250331,091400,41844150,6520,6520,6520,6520,7
|
|
20250331,091300,41798510,6520,6510,6520,6510,1295
|
|
20250331,091200,33356060,6510,6530,6530,6510,30
|
|
20250331,091100,33160380,6530,6510,6530,6510,272
|
|
20250331,091000,31385480,6500,6500,6500,6500,27
|
|
20250331,090900,31209980,6500,6500,6500,6500,34
|
|
20250331,090800,30988980,6550,6550,6550,6550,1
|
|
20250331,090700,30982430,6530,6530,6530,6530,1
|
|
20250331,090600,30975900,6480,6500,6540,6480,265
|
|
20250331,090500,29255610,6500,6500,6510,6490,259
|
|
20250331,090400,27572070,6490,6510,6510,6490,457
|
|
20250331,090300,24599800,6560,6560,6560,6560,6
|
|
20250331,090200,24560440,6500,6590,6590,6500,1006
|
|
20250331,090100,18009020,6590,6530,6590,6530,121
|
|
20250331,090000,17218830,6530,6500,6600,6500,2649
|