614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,191100,155840400,8420,8420,8420,8420,976
|
|
20250331,191000,155840400,8420,8420,8420,8420,0
|
|
20250331,190900,155840400,8420,8420,8420,8420,0
|
|
20250331,190800,155840400,8420,8420,8420,8420,0
|
|
20250331,190700,155840400,8420,8420,8420,8420,0
|
|
20250331,190600,155840400,8420,8420,8420,8420,0
|
|
20250331,190500,155840400,8420,8420,8420,8420,0
|
|
20250331,190400,155840400,8420,8420,8420,8420,0
|
|
20250331,190300,155840400,8420,8420,8420,8420,0
|
|
20250331,190200,155840400,8420,8420,8420,8420,0
|
|
20250331,190100,155840400,8420,8420,8420,8420,0
|
|
20250331,190000,155840400,8420,8420,8420,8420,0
|
|
20250331,185900,155840400,8420,8420,8420,8420,0
|
|
20250331,185800,155840400,8420,8420,8420,8420,0
|
|
20250331,185700,155840400,8420,8420,8420,8420,0
|
|
20250331,185600,155840400,8420,8420,8420,8420,0
|
|
20250331,185500,155840400,8420,8420,8420,8420,0
|
|
20250331,185400,155840400,8420,8420,8420,8420,0
|
|
20250331,185300,155840400,8420,8420,8420,8420,0
|
|
20250331,185200,155840400,8420,8420,8420,8420,0
|
|
20250331,185100,155840400,8420,8420,8420,8420,0
|
|
20250331,185000,155840400,8420,8420,8420,8420,0
|
|
20250331,184900,155840400,8420,8420,8420,8420,0
|
|
20250331,184800,155840400,8420,8420,8420,8420,0
|
|
20250331,184700,155840400,8420,8420,8420,8420,0
|
|
20250331,184600,155840400,8420,8420,8420,8420,0
|
|
20250331,184500,155840400,8420,8420,8420,8420,0
|
|
20250331,184400,155840400,8420,8420,8420,8420,0
|
|
20250331,184300,155840400,8420,8420,8420,8420,0
|
|
20250331,184200,155840400,8420,8420,8420,8420,0
|
|
20250331,184100,155840400,8420,8420,8420,8420,976
|
|
20250331,184000,155840400,8420,8420,8420,8420,0
|
|
20250331,183900,155840400,8420,8420,8420,8420,0
|
|
20250331,183800,155840400,8420,8420,8420,8420,0
|
|
20250331,183700,155840400,8420,8420,8420,8420,0
|
|
20250331,183600,155840400,8420,8420,8420,8420,0
|
|
20250331,183500,155840400,8420,8420,8420,8420,0
|
|
20250331,183400,155840400,8420,8420,8420,8420,0
|
|
20250331,183300,155840400,8420,8420,8420,8420,0
|
|
20250331,183200,155840400,8420,8420,8420,8420,0
|
|
20250331,183100,155840400,8420,8420,8420,8420,0
|
|
20250331,183000,155840400,8420,8420,8420,8420,0
|
|
20250331,182900,155840400,8420,8420,8420,8420,0
|
|
20250331,182800,155840400,8420,8420,8420,8420,0
|
|
20250331,182700,155840400,8420,8420,8420,8420,0
|
|
20250331,182600,155840400,8420,8420,8420,8420,0
|
|
20250331,182500,155840400,8420,8420,8420,8420,0
|
|
20250331,182400,155840400,8420,8420,8420,8420,0
|
|
20250331,182300,155840400,8420,8420,8420,8420,0
|
|
20250331,182200,155840400,8420,8420,8420,8420,0
|
|
20250331,182100,155840400,8420,8420,8420,8420,0
|
|
20250331,182000,155840400,8420,8420,8420,8420,0
|
|
20250331,181900,155840400,8420,8420,8420,8420,0
|
|
20250331,181800,155840400,8420,8420,8420,8420,0
|
|
20250331,181700,155840400,8420,8420,8420,8420,0
|
|
20250331,181600,155840400,8420,8420,8420,8420,0
|
|
20250331,181500,155840400,8420,8420,8420,8420,0
|
|
20250331,181400,155840400,8420,8420,8420,8420,0
|
|
20250331,181300,155840400,8420,8420,8420,8420,0
|
|
20250331,181200,155840400,8420,8420,8420,8420,0
|
|
20250331,181100,155840400,8420,8420,8420,8420,976
|
|
20250331,181000,155840400,8420,8420,8420,8420,0
|
|
20250331,180900,155840400,8420,8420,8420,8420,0
|
|
20250331,180800,155840400,8420,8420,8420,8420,0
|
|
20250331,180700,155840400,8420,8420,8420,8420,0
|
|
20250331,180600,155840400,8420,8420,8420,8420,0
|
|
20250331,180500,155840400,8420,8420,8420,8420,0
|
|
20250331,180400,155840400,8420,8420,8420,8420,0
|
|
20250331,180300,155840400,8420,8420,8420,8420,0
|
|
20250331,180200,155840400,8420,8420,8420,8420,0
|
|
20250331,180100,155840400,8420,8420,8420,8420,0
|
|
20250331,180000,155840400,8420,8420,8420,8420,0
|
|
20250331,175900,155840400,8420,8420,8420,8420,0
|
|
20250331,175800,155840400,8420,8420,8420,8420,0
|
|
20250331,175700,155840400,8420,8420,8420,8420,0
|
|
20250331,175600,155840400,8420,8420,8420,8420,0
|
|
20250331,175500,155840400,8420,8420,8420,8420,0
|
|
20250331,175400,155840400,8420,8420,8420,8420,0
|
|
20250331,175300,155840400,8420,8420,8420,8420,0
|
|
20250331,175200,155840400,8420,8420,8420,8420,0
|
|
20250331,175100,155840400,8420,8420,8420,8420,0
|
|
20250331,175000,155840400,8420,8420,8420,8420,0
|
|
20250331,174900,155840400,8420,8420,8420,8420,0
|
|
20250331,174800,155840400,8420,8420,8420,8420,0
|
|
20250331,174700,155840400,8420,8420,8420,8420,0
|
|
20250331,174600,155840400,8420,8420,8420,8420,0
|
|
20250331,174500,155840400,8420,8420,8420,8420,0
|
|
20250331,174400,155840400,8420,8420,8420,8420,0
|
|
20250331,174300,155840400,8420,8420,8420,8420,0
|
|
20250331,174200,155840400,8420,8420,8420,8420,0
|
|
20250331,174100,155840400,8420,8420,8420,8420,976
|
|
20250331,174000,155840400,8420,8420,8420,8420,0
|
|
20250331,173900,155840400,8420,8420,8420,8420,0
|
|
20250331,173800,155840400,8420,8420,8420,8420,0
|
|
20250331,173700,155840400,8420,8420,8420,8420,0
|
|
20250331,173600,155840400,8420,8420,8420,8420,0
|
|
20250331,173500,155840400,8420,8420,8420,8420,0
|
|
20250331,173400,155840400,8420,8420,8420,8420,0
|
|
20250331,173300,155840400,8420,8420,8420,8420,0
|
|
20250331,173200,155840400,8420,8420,8420,8420,0
|
|
20250331,173100,155840400,8420,8420,8420,8420,0
|
|
20250331,173000,155840400,8420,8420,8420,8420,0
|
|
20250331,172900,155840400,8420,8420,8420,8420,0
|
|
20250331,172800,155840400,8420,8420,8420,8420,0
|
|
20250331,172700,155840400,8420,8420,8420,8420,0
|
|
20250331,172600,155840400,8420,8420,8420,8420,0
|
|
20250331,172500,155840400,8420,8420,8420,8420,0
|
|
20250331,172400,155840400,8420,8420,8420,8420,0
|
|
20250331,172300,155840400,8420,8420,8420,8420,0
|
|
20250331,172200,155840400,8420,8420,8420,8420,0
|
|
20250331,172100,155840400,8420,8420,8420,8420,0
|
|
20250331,172000,155840400,8420,8420,8420,8420,0
|
|
20250331,171900,155840400,8420,8420,8420,8420,0
|
|
20250331,171800,155840400,8420,8420,8420,8420,0
|
|
20250331,171700,155840400,8420,8420,8420,8420,0
|
|
20250331,171600,155840400,8420,8420,8420,8420,0
|
|
20250331,171500,155840400,8420,8420,8420,8420,0
|
|
20250331,171400,155840400,8420,8420,8420,8420,0
|
|
20250331,171300,155840400,8420,8420,8420,8420,0
|
|
20250331,171200,155840400,8420,8420,8420,8420,0
|
|
20250331,171100,155840400,8420,8420,8420,8420,976
|
|
20250331,171000,155840400,8420,8420,8420,8420,0
|
|
20250331,170900,155840400,8420,8420,8420,8420,0
|
|
20250331,170800,155840400,8420,8420,8420,8420,0
|
|
20250331,170700,155840400,8420,8420,8420,8420,0
|
|
20250331,170600,155840400,8420,8420,8420,8420,0
|
|
20250331,170500,155840400,8420,8420,8420,8420,0
|
|
20250331,170400,155840400,8420,8420,8420,8420,0
|
|
20250331,170300,155840400,8420,8420,8420,8420,0
|
|
20250331,170200,155840400,8420,8420,8420,8420,0
|
|
20250331,170100,155840400,8420,8420,8420,8420,0
|
|
20250331,170000,155840400,8420,8420,8420,8420,0
|
|
20250331,165900,155840400,8420,8420,8420,8420,0
|
|
20250331,165800,155840400,8420,8420,8420,8420,0
|
|
20250331,165700,155840400,8420,8420,8420,8420,0
|
|
20250331,165600,155840400,8420,8420,8420,8420,0
|
|
20250331,165500,155840400,8420,8420,8420,8420,0
|
|
20250331,165400,155840400,8420,8420,8420,8420,0
|
|
20250331,165300,155840400,8420,8420,8420,8420,0
|
|
20250331,165200,155840400,8420,8420,8420,8420,0
|
|
20250331,165100,155840400,8420,8420,8420,8420,0
|
|
20250331,165000,155840400,8420,8420,8420,8420,0
|
|
20250331,164900,155840400,8420,8420,8420,8420,0
|
|
20250331,164800,155840400,8420,8420,8420,8420,0
|
|
20250331,164700,155840400,8420,8420,8420,8420,0
|
|
20250331,164600,155840400,8420,8420,8420,8420,0
|
|
20250331,164500,155840400,8420,8420,8420,8420,0
|
|
20250331,164400,155840400,8420,8420,8420,8420,0
|
|
20250331,164300,155840400,8420,8420,8420,8420,0
|
|
20250331,164200,155840400,8420,8420,8420,8420,0
|
|
20250331,164100,155840400,8420,8420,8420,8420,976
|
|
20250331,164000,155840400,8420,8420,8420,8420,0
|
|
20250331,163900,155840400,8420,8420,8420,8420,0
|
|
20250331,163800,155840400,8420,8420,8420,8420,0
|
|
20250331,163700,155840400,8420,8420,8420,8420,0
|
|
20250331,163600,155840400,8420,8420,8420,8420,0
|
|
20250331,163500,155840400,8420,8420,8420,8420,0
|
|
20250331,163400,155840400,8420,8420,8420,8420,0
|
|
20250331,163300,155840400,8420,8420,8420,8420,0
|
|
20250331,163200,155840400,8420,8420,8420,8420,0
|
|
20250331,163100,155840400,8420,8420,8420,8420,0
|
|
20250331,163000,155840400,8420,8420,8420,8420,0
|
|
20250331,162900,155840400,8420,8420,8420,8420,0
|
|
20250331,162800,155840400,8420,8420,8420,8420,0
|
|
20250331,162700,155840400,8420,8420,8420,8420,0
|
|
20250331,162600,155840400,8420,8420,8420,8420,0
|
|
20250331,162500,155840400,8420,8420,8420,8420,0
|
|
20250331,162400,155840400,8420,8420,8420,8420,0
|
|
20250331,162300,155840400,8420,8420,8420,8420,0
|
|
20250331,162200,155840400,8420,8420,8420,8420,0
|
|
20250331,162100,155840400,8420,8420,8420,8420,0
|
|
20250331,162000,155840400,8420,8420,8420,8420,0
|
|
20250331,161900,155840400,8420,8420,8420,8420,0
|
|
20250331,161800,155840400,8420,8420,8420,8420,0
|
|
20250331,161700,155840400,8420,8420,8420,8420,0
|
|
20250331,161600,155840400,8420,8420,8420,8420,0
|
|
20250331,161500,155840400,8420,8420,8420,8420,0
|
|
20250331,161400,155840400,8420,8420,8420,8420,0
|
|
20250331,161300,155840400,8420,8420,8420,8420,0
|
|
20250331,161200,155840400,8420,8420,8420,8420,0
|
|
20250331,161100,155840400,8420,8420,8420,8420,976
|
|
20250331,161000,155840400,8420,8420,8420,8420,0
|
|
20250331,160900,155840400,8420,8420,8420,8420,0
|
|
20250331,160800,155840400,8420,8420,8420,8420,0
|
|
20250331,160700,155840400,8420,8420,8420,8420,0
|
|
20250331,160600,155840400,8420,8420,8420,8420,0
|
|
20250331,160500,155840400,8420,8420,8420,8420,0
|
|
20250331,160400,155840400,8420,8420,8420,8420,0
|
|
20250331,160300,155840400,8420,8420,8420,8420,0
|
|
20250331,160200,155840400,8420,8420,8420,8420,0
|
|
20250331,160100,155840400,8420,8420,8420,8420,0
|
|
20250331,160000,155840400,8420,8420,8420,8420,0
|
|
20250331,155900,155840400,8420,8420,8420,8420,0
|
|
20250331,155800,155840400,8420,8420,8420,8420,0
|
|
20250331,155700,155840400,8420,8420,8420,8420,0
|
|
20250331,155600,155840400,8420,8420,8420,8420,0
|
|
20250331,155500,155840400,8420,8420,8420,8420,0
|
|
20250331,155400,155840400,8420,8420,8420,8420,0
|
|
20250331,155300,155840400,8420,8420,8420,8420,0
|
|
20250331,155200,155840400,8420,8420,8420,8420,0
|
|
20250331,155100,155840400,8420,8420,8420,8420,0
|
|
20250331,155000,155840400,8420,8420,8420,8420,0
|
|
20250331,154900,155840400,8420,8420,8420,8420,0
|
|
20250331,154800,155840400,8420,8420,8420,8420,0
|
|
20250331,154700,155840400,8420,8420,8420,8420,0
|
|
20250331,154600,155840400,8420,8420,8420,8420,0
|
|
20250331,154500,155840400,8420,8420,8420,8420,0
|
|
20250331,154400,155840400,8420,8420,8420,8420,0
|
|
20250331,154300,155840400,8420,8420,8420,8420,0
|
|
20250331,154200,155840400,8420,8420,8420,8420,0
|
|
20250331,154100,155840400,8420,8420,8420,8420,976
|
|
20250331,154000,155840400,8420,8420,8420,8420,0
|
|
20250331,153900,155840400,8420,8420,8420,8420,0
|
|
20250331,153800,155840400,8420,8420,8420,8420,0
|
|
20250331,153700,155840400,8420,8420,8420,8420,0
|
|
20250331,153600,155840400,8420,8420,8420,8420,0
|
|
20250331,153500,155840400,8420,8420,8420,8420,0
|
|
20250331,153400,155840400,8420,8420,8420,8420,0
|
|
20250331,153300,155840400,8420,8420,8420,8420,0
|
|
20250331,153200,155840400,8420,8420,8420,8420,0
|
|
20250331,153100,155840400,8420,8420,8420,8420,0
|
|
20250331,153000,155840400,8420,8420,8420,8420,976
|
|
20250331,152900,147622480,8450,8450,8450,8450,0
|
|
20250331,152800,147622480,8450,8450,8450,8450,0
|
|
20250331,152700,147622480,8450,8450,8450,8450,0
|
|
20250331,152600,147622480,8450,8450,8450,8450,0
|
|
20250331,152500,147622480,8450,8450,8450,8450,0
|
|
20250331,152400,147622480,8450,8450,8450,8450,0
|
|
20250331,152300,147622480,8450,8450,8450,8450,0
|
|
20250331,152200,147622480,8450,8450,8450,8450,0
|
|
20250331,152100,147622480,8450,8450,8450,8450,0
|
|
20250331,152000,147622480,8450,8450,8450,8450,0
|
|
20250331,151900,147622480,8450,8450,8450,8450,289
|
|
20250331,151800,145180430,8490,8490,8490,8490,0
|
|
20250331,151700,145180430,8490,8490,8490,8490,0
|
|
20250331,151600,145180430,8490,8490,8490,8490,0
|
|
20250331,151500,145180430,8490,8490,8490,8490,0
|
|
20250331,151400,145180430,8490,8490,8490,8490,0
|
|
20250331,151300,145180430,8490,8460,8490,8460,178
|
|
20250331,151200,143672250,8480,8480,8480,8480,0
|
|
20250331,151100,143672250,8480,8480,8480,8480,2
|
|
20250331,151000,143655290,8480,8480,8480,8480,0
|
|
20250331,150900,143655290,8480,8480,8480,8480,0
|
|
20250331,150800,143655290,8480,8480,8480,8480,1
|
|
20250331,150700,143646810,8460,8460,8460,8460,2
|
|
20250331,150600,143629890,8490,8490,8490,8490,2
|
|
20250331,150500,143612910,8490,8490,8490,8490,0
|
|
20250331,150400,143612910,8490,8490,8490,8490,0
|
|
20250331,150300,143612910,8490,8490,8490,8490,0
|
|
20250331,150200,143612910,8490,8490,8490,8490,0
|
|
20250331,150100,143612910,8490,8490,8490,8490,0
|
|
20250331,150000,143612910,8490,8490,8490,8490,0
|
|
20250331,145900,143612910,8490,8490,8490,8490,0
|
|
20250331,145800,143612910,8490,8490,8490,8490,0
|
|
20250331,145700,143612910,8490,8490,8490,8490,0
|
|
20250331,145600,143612910,8490,8490,8490,8490,0
|
|
20250331,145500,143612910,8490,8490,8490,8490,0
|
|
20250331,145400,143612910,8490,8490,8490,8490,0
|
|
20250331,145300,143612910,8490,8490,8490,8490,0
|
|
20250331,145200,143612910,8490,8490,8490,8490,0
|
|
20250331,145100,143612910,8490,8490,8490,8490,0
|
|
20250331,145000,143612910,8490,8490,8490,8490,0
|
|
20250331,144900,143612910,8490,8490,8490,8490,0
|
|
20250331,144800,143612910,8490,8490,8490,8490,0
|
|
20250331,144700,143612910,8490,8490,8490,8490,0
|
|
20250331,144600,143612910,8490,8490,8490,8490,0
|
|
20250331,144500,143612910,8490,8490,8490,8490,0
|
|
20250331,144400,143612910,8490,8490,8490,8490,0
|
|
20250331,144300,143612910,8490,8490,8490,8490,0
|
|
20250331,144200,143612910,8490,8490,8490,8490,0
|
|
20250331,144100,143612910,8490,8490,8490,8480,190
|
|
20250331,144000,142001690,8480,8480,8480,8480,312
|
|
20250331,143900,139355930,8480,8480,8480,8480,200
|
|
20250331,143800,137659930,8470,8470,8470,8470,0
|
|
20250331,143700,137659930,8470,8470,8470,8470,2
|
|
20250331,143600,137642990,8480,8480,8480,8480,118
|
|
20250331,143500,136642350,8480,8480,8480,8480,0
|
|
20250331,143400,136642350,8480,8480,8480,8480,0
|
|
20250331,143300,136642350,8480,8480,8480,8480,0
|
|
20250331,143200,136642350,8480,8480,8480,8480,0
|
|
20250331,143100,136642350,8480,8480,8480,8480,0
|
|
20250331,143000,136642350,8480,8480,8480,8480,0
|
|
20250331,142900,136642350,8480,8480,8510,8460,506
|
|
20250331,142800,132356420,8480,8480,8480,8480,0
|
|
20250331,142700,132356420,8480,8480,8480,8480,0
|
|
20250331,142600,132356420,8480,8480,8480,8480,0
|
|
20250331,142500,132356420,8480,8480,8480,8480,0
|
|
20250331,142400,132356420,8480,8480,8480,8480,0
|
|
20250331,142300,132356420,8480,8480,8480,8480,0
|
|
20250331,142200,132356420,8480,8480,8480,8480,0
|
|
20250331,142100,132356420,8480,8480,8480,8480,0
|
|
20250331,142000,132356420,8480,8480,8480,8480,6
|
|
20250331,141900,132305540,8510,8510,8510,8510,0
|
|
20250331,141800,132305540,8510,8510,8510,8510,0
|
|
20250331,141700,132305540,8510,8510,8510,8510,0
|
|
20250331,141600,132305540,8510,8510,8510,8510,0
|
|
20250331,141500,132305540,8510,8510,8510,8510,0
|
|
20250331,141400,132305540,8510,8510,8510,8510,0
|
|
20250331,141300,132305540,8510,8510,8510,8510,0
|
|
20250331,141200,132305540,8510,8510,8510,8510,3
|
|
20250331,141100,132280010,8510,8510,8510,8510,0
|
|
20250331,141000,132280010,8510,8510,8510,8510,0
|
|
20250331,140900,132280010,8510,8510,8510,8510,0
|
|
20250331,140800,132280010,8510,8510,8510,8510,0
|
|
20250331,140700,132280010,8510,8510,8510,8510,0
|
|
20250331,140600,132280010,8510,8510,8510,8510,0
|
|
20250331,140500,132280010,8510,8510,8510,8510,0
|
|
20250331,140400,132280010,8510,8510,8510,8510,22
|
|
20250331,140300,132092790,8510,8510,8510,8510,0
|
|
20250331,140200,132092790,8510,8510,8510,8510,50
|
|
20250331,140100,131667290,8510,8510,8510,8510,0
|
|
20250331,140000,131667290,8510,8510,8510,8510,0
|
|
20250331,135900,131667290,8510,8480,8510,8480,41
|
|
20250331,135800,131319580,8480,8480,8480,8480,0
|
|
20250331,135700,131319580,8480,8480,8480,8480,0
|
|
20250331,135600,131319580,8480,8480,8480,8480,0
|
|
20250331,135500,131319580,8480,8480,8480,8480,0
|
|
20250331,135400,131319580,8480,8480,8480,8480,0
|
|
20250331,135300,131319580,8480,8480,8480,8480,0
|
|
20250331,135200,131319580,8480,8480,8480,8480,0
|
|
20250331,135100,131319580,8480,8480,8480,8480,0
|
|
20250331,135000,131319580,8480,8480,8480,8480,0
|
|
20250331,134900,131319580,8480,8480,8480,8480,0
|
|
20250331,134800,131319580,8480,8480,8480,8480,0
|
|
20250331,134700,131319580,8480,8480,8480,8480,1
|
|
20250331,134600,131311100,8460,8460,8460,8460,140
|
|
20250331,134500,130126700,8460,8460,8460,8460,0
|
|
20250331,134400,130126700,8460,8460,8460,8460,0
|
|
20250331,134300,130126700,8460,8460,8460,8460,0
|
|
20250331,134200,130126700,8460,8460,8460,8460,1
|
|
20250331,134100,130118240,8460,8460,8460,8460,0
|
|
20250331,134000,130118240,8460,8460,8460,8460,0
|
|
20250331,133900,130118240,8460,8460,8460,8460,0
|
|
20250331,133800,130118240,8460,8460,8460,8460,1
|
|
20250331,133700,130109780,8450,8450,8450,8450,8
|
|
20250331,133600,130042180,8460,8460,8460,8460,0
|
|
20250331,133500,130042180,8460,8460,8460,8460,1
|
|
20250331,133400,130033720,8460,8460,8460,8460,0
|
|
20250331,133300,130033720,8460,8460,8460,8460,0
|
|
20250331,133200,130033720,8460,8460,8460,8460,0
|
|
20250331,133100,130033720,8460,8460,8460,8460,23
|
|
20250331,133000,129839140,8460,8460,8460,8460,0
|
|
20250331,132900,129839140,8460,8460,8460,8460,19
|
|
20250331,132800,129678400,8460,8460,8460,8460,0
|
|
20250331,132700,129678400,8460,8460,8460,8460,60
|
|
20250331,132600,129170800,8480,8480,8480,8480,0
|
|
20250331,132500,129170800,8480,8480,8480,8480,0
|
|
20250331,132400,129170800,8480,8480,8480,8480,0
|
|
20250331,132300,129170800,8480,8460,8480,8460,2
|
|
20250331,132200,129153860,8480,8480,8480,8480,0
|
|
20250331,132100,129153860,8480,8480,8480,8480,1
|
|
20250331,132000,129145380,8460,8460,8460,8460,0
|
|
20250331,131900,129145380,8460,8460,8460,8460,41
|
|
20250331,131800,128798520,8460,8460,8460,8460,0
|
|
20250331,131700,128798520,8460,8460,8460,8460,0
|
|
20250331,131600,128798520,8460,8460,8460,8460,0
|
|
20250331,131500,128798520,8460,8460,8460,8460,0
|
|
20250331,131400,128798520,8460,8460,8460,8460,0
|
|
20250331,131300,128798520,8460,8450,8460,8450,2
|
|
20250331,131200,128781610,8440,8440,8440,8440,0
|
|
20250331,131100,128781610,8440,8440,8440,8440,0
|
|
20250331,131000,128781610,8440,8440,8440,8440,207
|
|
20250331,130900,127034530,8440,8440,8440,8440,0
|
|
20250331,130800,127034530,8440,8440,8440,8440,0
|
|
20250331,130700,127034530,8440,8440,8440,8440,30
|
|
20250331,130600,126781330,8450,8450,8450,8450,0
|
|
20250331,130500,126781330,8450,8450,8450,8450,106
|
|
20250331,130400,125885630,8490,8490,8490,8490,0
|
|
20250331,130300,125885630,8490,8490,8490,8490,0
|
|
20250331,130200,125885630,8490,8490,8490,8490,0
|
|
20250331,130100,125885630,8490,8480,8490,8480,2
|
|
20250331,130000,125868660,8460,8460,8460,8460,4
|
|
20250331,125900,125834820,8450,8460,8460,8450,521
|
|
20250331,125800,121432160,8460,8460,8460,8460,124
|
|
20250331,125700,120383120,8470,8480,8480,8470,54
|
|
20250331,125600,119925710,8500,8500,8500,8500,0
|
|
20250331,125500,119925710,8500,8500,8500,8500,0
|
|
20250331,125400,119925710,8500,8490,8500,8490,2
|
|
20250331,125300,119908720,8490,8490,8490,8490,0
|
|
20250331,125200,119908720,8490,8490,8490,8490,4
|
|
20250331,125100,119874760,8490,8490,8490,8490,0
|
|
20250331,125000,119874760,8490,8490,8490,8490,0
|
|
20250331,124900,119874760,8490,8490,8490,8490,3
|
|
20250331,124800,119849290,8500,8500,8500,8500,0
|
|
20250331,124700,119849290,8500,8500,8500,8500,0
|
|
20250331,124600,119849290,8500,8500,8500,8500,0
|
|
20250331,124500,119849290,8500,8500,8500,8500,1
|
|
20250331,124400,119840790,8490,8490,8490,8490,0
|
|
20250331,124300,119840790,8490,8490,8490,8490,0
|
|
20250331,124200,119840790,8490,8490,8490,8490,0
|
|
20250331,124100,119840790,8490,8490,8490,8490,0
|
|
20250331,124000,119840790,8490,8490,8490,8490,3
|
|
20250331,123900,119815320,8500,8500,8500,8500,0
|
|
20250331,123800,119815320,8500,8500,8500,8500,2
|
|
20250331,123700,119798320,8500,8500,8500,8500,0
|
|
20250331,123600,119798320,8500,8500,8500,8500,60
|
|
20250331,123500,119288320,8500,8500,8500,8500,0
|
|
20250331,123400,119288320,8500,8500,8500,8500,0
|
|
20250331,123300,119288320,8500,8500,8500,8500,0
|
|
20250331,123200,119288320,8500,8500,8500,8500,0
|
|
20250331,123100,119288320,8500,8500,8500,8500,0
|
|
20250331,123000,119288320,8500,8500,8500,8500,1
|
|
20250331,122900,119279820,8500,8500,8500,8500,3
|
|
20250331,122800,119254320,8500,8500,8500,8500,0
|
|
20250331,122700,119254320,8500,8500,8500,8500,0
|
|
20250331,122600,119254320,8500,8500,8500,8500,0
|
|
20250331,122500,119254320,8500,8500,8500,8500,0
|
|
20250331,122400,119254320,8500,8500,8500,8500,0
|
|
20250331,122300,119254320,8500,8500,8500,8500,1
|
|
20250331,122200,119245820,8510,8510,8510,8510,0
|
|
20250331,122100,119245820,8510,8510,8510,8510,0
|
|
20250331,122000,119245820,8510,8510,8510,8510,0
|
|
20250331,121900,119245820,8510,8500,8510,8500,20
|
|
20250331,121800,119075790,8500,8500,8500,8500,0
|
|
20250331,121700,119075790,8500,8500,8500,8500,0
|
|
20250331,121600,119075790,8500,8500,8500,8500,0
|
|
20250331,121500,119075790,8500,8500,8500,8500,0
|
|
20250331,121400,119075790,8500,8500,8500,8500,3
|
|
20250331,121300,119050290,8500,8500,8500,8500,0
|
|
20250331,121200,119050290,8500,8500,8500,8500,0
|
|
20250331,121100,119050290,8500,8500,8500,8500,0
|
|
20250331,121000,119050290,8500,8500,8500,8500,11
|
|
20250331,120900,118956790,8510,8510,8510,8510,0
|
|
20250331,120800,118956790,8510,8510,8510,8510,0
|
|
20250331,120700,118956790,8510,8490,8510,8490,50
|
|
20250331,120600,118532080,8470,8470,8470,8470,0
|
|
20250331,120500,118532080,8470,8470,8470,8470,0
|
|
20250331,120400,118532080,8470,8470,8470,8470,0
|
|
20250331,120300,118532080,8470,8500,8500,8470,84
|
|
20250331,120200,117820310,8510,8510,8510,8510,0
|
|
20250331,120100,117820310,8510,8510,8510,8510,0
|
|
20250331,120000,117820310,8510,8510,8510,8510,0
|
|
20250331,115900,117820310,8510,8510,8510,8510,1
|
|
20250331,115800,117811800,8510,8510,8510,8510,0
|
|
20250331,115700,117811800,8510,8510,8510,8510,23
|
|
20250331,115600,117616070,8510,8510,8510,8510,0
|
|
20250331,115500,117616070,8510,8510,8510,8510,0
|
|
20250331,115400,117616070,8510,8510,8510,8510,0
|
|
20250331,115300,117616070,8510,8510,8510,8510,0
|
|
20250331,115200,117616070,8510,8510,8510,8510,1
|
|
20250331,115100,117607560,8510,8510,8510,8510,0
|
|
20250331,115000,117607560,8510,8510,8510,8510,0
|
|
20250331,114900,117607560,8510,8510,8510,8510,0
|
|
20250331,114800,117607560,8510,8510,8510,8510,1
|
|
20250331,114700,117599050,8510,8510,8510,8510,2
|
|
20250331,114600,117582030,8510,8510,8510,8510,0
|
|
20250331,114500,117582030,8510,8510,8510,8510,0
|
|
20250331,114400,117582030,8510,8510,8510,8510,1
|
|
20250331,114300,117573520,8510,8510,8510,8510,0
|
|
20250331,114200,117573520,8510,8510,8510,8510,0
|
|
20250331,114100,117573520,8510,8510,8510,8510,0
|
|
20250331,114000,117573520,8510,8510,8510,8510,0
|
|
20250331,113900,117573520,8510,8510,8510,8510,0
|
|
20250331,113800,117573520,8510,8510,8510,8510,0
|
|
20250331,113700,117573520,8510,8510,8510,8510,0
|
|
20250331,113600,117573520,8510,8510,8510,8510,0
|
|
20250331,113500,117573520,8510,8510,8510,8510,0
|
|
20250331,113400,117573520,8510,8510,8510,8510,0
|
|
20250331,113300,117573520,8510,8510,8510,8510,0
|
|
20250331,113200,117573520,8510,8510,8510,8510,0
|
|
20250331,113100,117573520,8510,8510,8510,8510,0
|
|
20250331,113000,117573520,8510,8510,8510,8510,0
|
|
20250331,112900,117573520,8510,8500,8510,8500,10
|
|
20250331,112800,117488430,8500,8500,8500,8500,0
|
|
20250331,112700,117488430,8500,8500,8500,8500,0
|
|
20250331,112600,117488430,8500,8500,8500,8500,0
|
|
20250331,112500,117488430,8500,8500,8500,8490,805
|
|
20250331,112400,110647980,8500,8500,8500,8500,0
|
|
20250331,112300,110647980,8500,8500,8500,8500,0
|
|
20250331,112200,110647980,8500,8500,8500,8500,0
|
|
20250331,112100,110647980,8500,8500,8500,8500,0
|
|
20250331,112000,110647980,8500,8500,8500,8500,1
|
|
20250331,111900,110639480,8490,8500,8500,8490,895
|
|
20250331,111800,103036980,8500,8500,8500,8500,0
|
|
20250331,111700,103036980,8500,8500,8500,8500,2
|
|
20250331,111600,103019980,8500,8510,8510,8500,216
|
|
20250331,111500,101183880,8520,8520,8520,8520,0
|
|
20250331,111400,101183880,8520,8520,8520,8520,0
|
|
20250331,111300,101183880,8520,8520,8520,8520,1
|
|
20250331,111200,101175360,8520,8520,8520,8520,0
|
|
20250331,111100,101175360,8520,8520,8520,8520,0
|
|
20250331,111000,101175360,8520,8520,8520,8520,0
|
|
20250331,110900,101175360,8520,8520,8520,8520,0
|
|
20250331,110800,101175360,8520,8540,8540,8520,4
|
|
20250331,110700,101141260,8520,8520,8520,8520,0
|
|
20250331,110600,101141260,8520,8520,8520,8520,0
|
|
20250331,110500,101141260,8520,8520,8520,8520,0
|
|
20250331,110400,101141260,8520,8520,8520,8520,0
|
|
20250331,110300,101141260,8520,8520,8520,8520,285
|
|
20250331,110200,98713060,8500,8500,8500,8500,0
|
|
20250331,110100,98713060,8500,8520,8520,8500,1653
|
|
20250331,110000,84661050,8540,8540,8540,8540,0
|
|
20250331,105900,84661050,8540,8540,8540,8540,0
|
|
20250331,105800,84661050,8540,8540,8540,8540,100
|
|
20250331,105700,83807050,8530,8540,8540,8530,3
|
|
20250331,105600,83781450,8530,8530,8530,8530,0
|
|
20250331,105500,83781450,8530,8530,8530,8530,0
|
|
20250331,105400,83781450,8530,8530,8530,8530,0
|
|
20250331,105300,83781450,8530,8530,8530,8530,0
|
|
20250331,105200,83781450,8530,8530,8530,8530,183
|
|
20250331,105100,82220460,8530,8530,8530,8530,0
|
|
20250331,105000,82220460,8530,8540,8540,8530,1000
|
|
20250331,104900,73684260,8550,8560,8560,8550,2
|
|
20250331,104800,73667150,8550,8560,8560,8550,2
|
|
20250331,104700,73650040,8550,8550,8550,8550,0
|
|
20250331,104600,73650040,8550,8550,8550,8550,0
|
|
20250331,104500,73650040,8550,8550,8550,8550,0
|
|
20250331,104400,73650040,8550,8550,8550,8550,0
|
|
20250331,104300,73650040,8550,8550,8550,8550,0
|
|
20250331,104200,73650040,8550,8550,8550,8550,0
|
|
20250331,104100,73650040,8550,8550,8550,8550,0
|
|
20250331,104000,73650040,8550,8550,8550,8550,10
|
|
20250331,103900,73564540,8560,8550,8560,8550,42
|
|
20250331,103800,73205430,8560,8560,8560,8560,1
|
|
20250331,103700,73196870,8550,8550,8550,8550,50
|
|
20250331,103600,72769370,8550,8550,8550,8550,0
|
|
20250331,103500,72769370,8550,8550,8550,8550,323
|
|
20250331,103400,70007720,8560,8560,8560,8560,1
|
|
20250331,103300,69999160,8560,8560,8560,8560,0
|
|
20250331,103200,69999160,8560,8560,8560,8560,0
|
|
20250331,103100,69999160,8560,8560,8560,8560,0
|
|
20250331,103000,69999160,8560,8560,8560,8560,0
|
|
20250331,102900,69999160,8560,8560,8560,8560,0
|
|
20250331,102800,69999160,8560,8560,8560,8560,0
|
|
20250331,102700,69999160,8560,8560,8560,8560,2
|
|
20250331,102600,69982040,8560,8560,8560,8560,0
|
|
20250331,102500,69982040,8560,8560,8560,8560,0
|
|
20250331,102400,69982040,8560,8560,8560,8560,0
|
|
20250331,102300,69982040,8560,8560,8560,8560,0
|
|
20250331,102200,69982040,8560,8560,8560,8560,0
|
|
20250331,102100,69982040,8560,8560,8560,8560,81
|
|
20250331,102000,69288680,8580,8580,8580,8580,0
|
|
20250331,101900,69288680,8580,8580,8580,8580,0
|
|
20250331,101800,69288680,8580,8560,8580,8560,251
|
|
20250331,101700,67140090,8560,8560,8560,8560,1
|
|
20250331,101600,67131530,8560,8560,8560,8560,1
|
|
20250331,101500,67122970,8560,8560,8560,8560,0
|
|
20250331,101400,67122970,8560,8560,8560,8560,0
|
|
20250331,101300,67122970,8560,8560,8560,8560,0
|
|
20250331,101200,67122970,8560,8560,8560,8560,1
|
|
20250331,101100,67114410,8550,8550,8550,8550,1
|
|
20250331,101000,67105860,8560,8560,8560,8560,100
|
|
20250331,100900,66249860,8540,8540,8540,8540,0
|
|
20250331,100800,66249860,8540,8580,8580,8540,711
|
|
20250331,100700,60177840,8560,8560,8560,8560,0
|
|
20250331,100600,60177840,8560,8560,8560,8560,10
|
|
20250331,100500,60092240,8560,8560,8560,8560,0
|
|
20250331,100400,60092240,8560,8560,8560,8560,0
|
|
20250331,100300,60092240,8560,8560,8560,8560,10
|
|
20250331,100200,60006640,8560,8560,8560,8560,0
|
|
20250331,100100,60006640,8560,8560,8560,8550,14
|
|
20250331,100000,59886840,8540,8540,8540,8540,250
|
|
20250331,095900,57751840,8540,8540,8540,8520,246
|
|
20250331,095800,55655880,8520,8550,8560,8520,542
|
|
20250331,095700,51036370,8540,8520,8540,8520,62
|
|
20250331,095600,50507070,8520,8520,8520,8520,0
|
|
20250331,095500,50507070,8520,8520,8520,8520,0
|
|
20250331,095400,50507070,8520,8520,8520,8520,0
|
|
20250331,095300,50507070,8520,8520,8520,8520,3
|
|
20250331,095200,50481510,8500,8500,8500,8500,41
|
|
20250331,095100,50133010,8500,8480,8500,8480,401
|
|
20250331,095000,46727060,8490,8490,8490,8490,495
|
|
20250331,094900,42524510,8530,8500,8530,8500,5
|
|
20250331,094800,42481980,8500,8490,8500,8490,7
|
|
20250331,094700,42422530,8490,8490,8490,8490,0
|
|
20250331,094600,42422530,8490,8490,8490,8490,0
|
|
20250331,094500,42422530,8490,8490,8490,8490,0
|
|
20250331,094400,42422530,8490,8480,8490,8480,17
|
|
20250331,094300,42278270,8480,8480,8480,8480,2
|
|
20250331,094200,42261310,8460,8460,8460,8460,1
|
|
20250331,094100,42252850,8470,8470,8470,8470,7
|
|
20250331,094000,42193560,8470,8470,8470,8470,30
|
|
20250331,093900,41939460,8470,8470,8470,8470,69
|
|
20250331,093800,41355030,8470,8470,8470,8470,0
|
|
20250331,093700,41355030,8470,8470,8470,8470,0
|
|
20250331,093600,41355030,8470,8470,8470,8470,6
|
|
20250331,093500,41304210,8470,8470,8470,8470,0
|
|
20250331,093400,41304210,8470,8470,8470,8470,1
|
|
20250331,093300,41295740,8470,8470,8470,8470,50
|
|
20250331,093200,40872240,8470,8460,8470,8460,16
|
|
20250331,093100,40736870,8450,8450,8450,8450,16
|
|
20250331,093000,40601670,8470,8460,8470,8460,50
|
|
20250331,092900,40178580,8460,8460,8460,8460,0
|
|
20250331,092800,40178580,8460,8460,8460,8460,0
|
|
20250331,092700,40178580,8460,8440,8460,8440,297
|
|
20250331,092600,37671440,8440,8440,8440,8440,0
|
|
20250331,092500,37671440,8440,8420,8440,8400,102
|
|
20250331,092400,36814090,8440,8440,8440,8430,7
|
|
20250331,092300,36755060,8440,8440,8440,8440,0
|
|
20250331,092200,36755060,8440,8450,8450,8440,201
|
|
20250331,092100,35058610,8440,8440,8440,8440,5
|
|
20250331,092000,35016410,8440,8440,8440,8440,10
|
|
20250331,091900,34932010,8450,8450,8450,8450,1
|
|
20250331,091800,34923560,8420,8420,8420,8420,0
|
|
20250331,091700,34923560,8420,8450,8450,8420,80
|
|
20250331,091600,34249590,8470,8460,8470,8460,60
|
|
20250331,091500,33741490,8460,8460,8460,8460,5
|
|
20250331,091400,33699190,8440,8440,8440,8440,8
|
|
20250331,091300,33631670,8470,8470,8470,8470,0
|
|
20250331,091200,33631670,8470,8440,8470,8440,242
|
|
20250331,091100,31589130,8470,8440,8470,8440,343
|
|
20250331,091000,28690550,8450,8470,8490,8380,899
|
|
20250331,090900,21133650,8500,8500,8500,8500,0
|
|
20250331,090800,21133650,8500,8500,8500,8500,0
|
|
20250331,090700,21133650,8500,8490,8500,8490,12
|
|
20250331,090600,21031700,8510,8490,8510,8490,50
|
|
20250331,090500,20606730,8500,8450,8500,8440,898
|
|
20250331,090400,13021750,8500,8510,8510,8450,13
|
|
20250331,090300,12911290,8450,8500,8550,8440,628
|
|
20250331,090200,7576330,8550,8500,8550,8500,336
|
|
20250331,090100,4720080,8510,8570,8570,8510,434
|
|
20250331,090000,1021620,8570,8590,8590,8570,119
|