615 lines
35 KiB
CSV
615 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,191200,1014897436800,57800,57800,57800,57800,3848006
|
|
20250331,191100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,191000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,190000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,185000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,184900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,184800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,184700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,184600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,184500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,184400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,184300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,184200,1014897436800,57800,57800,57800,57800,3848006
|
|
20250331,184100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,184000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,183000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,182000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,181900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,181800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,181700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,181600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,181500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,181400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,181300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,181200,1014897436800,57800,57800,57800,57800,3848006
|
|
20250331,181100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,181000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,180000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,175000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,174900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,174800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,174700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,174600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,174500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,174400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,174300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,174200,1014897436800,57800,57800,57800,57800,3848006
|
|
20250331,174100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,174000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,173000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,172000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,171900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,171800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,171700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,171600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,171500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,171400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,171300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,171200,1014897436800,57800,57800,57800,57800,3848006
|
|
20250331,171100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,171000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,170000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,165000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,164900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,164800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,164700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,164600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,164500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,164400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,164300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,164200,1014897436800,57800,57800,57800,57800,3848006
|
|
20250331,164100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,164000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,163000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,162000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,161900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,161800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,161700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,161600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,161500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,161400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,161300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,161200,1014897436800,57800,57800,57800,57800,3848006
|
|
20250331,161100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,161000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,160000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,155000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,154900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,154800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,154700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,154600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,154500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,154400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,154300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,154200,1014897436800,57800,57800,57800,57800,3848006
|
|
20250331,154100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,154000,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153900,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153800,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153700,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153600,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153500,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153400,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153300,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153200,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153100,1014897436800,57800,57800,57800,57800,0
|
|
20250331,153000,1014897436800,57800,57800,57800,57800,3848006
|
|
20250331,152900,792482690000,58200,58200,58200,58200,0
|
|
20250331,152800,792482690000,58200,58200,58200,58200,0
|
|
20250331,152700,792482690000,58200,58200,58200,58200,0
|
|
20250331,152600,792482690000,58200,58200,58200,58200,0
|
|
20250331,152500,792482690000,58200,58200,58200,58200,0
|
|
20250331,152400,792482690000,58200,58200,58200,58200,0
|
|
20250331,152300,792482690000,58200,58200,58200,58200,0
|
|
20250331,152200,792482690000,58200,58200,58200,58200,0
|
|
20250331,152100,792482690000,58200,58200,58200,58200,0
|
|
20250331,152000,792482690000,58200,58200,58200,58200,0
|
|
20250331,151900,792482690000,58200,58150,58200,58000,167814
|
|
20250331,151800,782730851450,58150,58100,58200,58100,34448
|
|
20250331,151700,780728554100,58200,58150,58200,58100,25784
|
|
20250331,151600,779229866050,58200,58100,58200,58100,36612
|
|
20250331,151500,777099798150,58100,58200,58200,58100,74177
|
|
20250331,151400,772784409850,58200,58100,58200,58100,62779
|
|
20250331,151300,769136232300,58200,58100,58200,58100,26039
|
|
20250331,151200,767622258050,58100,58300,58300,58100,82644
|
|
20250331,151100,762811978300,58300,58200,58300,58200,19897
|
|
20250331,151000,761653277450,58300,58200,58300,58200,24386
|
|
20250331,150900,760233657250,58300,58300,58300,58200,18491
|
|
20250331,150800,759156661400,58300,58300,58300,58200,13356
|
|
20250331,150700,758378723550,58300,58200,58300,58200,42229
|
|
20250331,150600,755917253100,58250,58200,58300,58100,51310
|
|
20250331,150500,752930462250,58200,58150,58300,58100,85607
|
|
20250331,150400,747948152100,58150,58250,58250,58100,26486
|
|
20250331,150300,746406920600,58250,58300,58300,58200,20320
|
|
20250331,150200,745223894600,58200,58300,58300,58100,144694
|
|
20250331,150100,736802640450,58200,58300,58300,58200,12732
|
|
20250331,150000,736061250200,58300,58150,58300,58100,151815
|
|
20250331,145900,727225589950,58150,58150,58200,58100,88520
|
|
20250331,145800,722075720950,58150,58150,58200,58100,9144
|
|
20250331,145700,721544117700,58100,58100,58200,58100,9916
|
|
20250331,145600,720967501850,58100,58200,58200,58100,10234
|
|
20250331,145500,720372595500,58200,58100,58200,58100,19273
|
|
20250331,145400,719252252050,58200,58100,58200,58100,20322
|
|
20250331,145300,718070471850,58100,58150,58200,58100,17671
|
|
20250331,145200,717043109550,58150,58100,58200,58100,21557
|
|
20250331,145100,715789369750,58200,58200,58200,58100,17867
|
|
20250331,145000,714750273650,58200,58100,58200,58100,12916
|
|
20250331,144900,713999210500,58200,58200,58200,58100,8520
|
|
20250331,144800,713503614300,58200,58100,58200,58100,19040
|
|
20250331,144700,712396013650,58100,58100,58200,58100,9586
|
|
20250331,144600,711838661750,58200,58200,58200,58100,10153
|
|
20250331,144500,711248068350,58100,58200,58200,58100,23265
|
|
20250331,144400,709894708200,58200,58200,58200,58100,9031
|
|
20250331,144300,709369324650,58200,58200,58200,58100,20092
|
|
20250331,144200,708200219800,58200,58200,58200,58100,33906
|
|
20250331,144100,706228650600,58150,58200,58200,58100,34095
|
|
20250331,144000,704244472200,58200,58200,58200,58100,24334
|
|
20250331,143900,702829079800,58150,58200,58200,58100,114587
|
|
20250331,143800,696160524150,58200,58200,58200,58100,16256
|
|
20250331,143700,695214981250,58100,58200,58200,58100,19440
|
|
20250331,143600,694084600100,58200,58200,58200,58100,10024
|
|
20250331,143500,693501629500,58200,58200,58200,58100,7514
|
|
20250331,143400,693064796450,58200,58150,58200,58100,10662
|
|
20250331,143300,692444691850,58150,58200,58200,58100,7545
|
|
20250331,143200,692005903150,58150,58150,58200,58100,19456
|
|
20250331,143100,690874201400,58200,58100,58200,58100,30364
|
|
20250331,143000,689107620000,58100,58100,58200,58100,8073
|
|
20250331,142900,688638093550,58100,58100,58200,58100,11652
|
|
20250331,142800,687960641700,58200,58200,58200,58100,23260
|
|
20250331,142700,686608855800,58100,58200,58200,58100,8023
|
|
20250331,142600,686142480000,58200,58100,58200,58100,8186
|
|
20250331,142500,685666371500,58100,58200,58300,58100,45765
|
|
20250331,142400,683003030150,58200,58200,58300,58100,65942
|
|
20250331,142300,679165686400,58200,58100,58200,58100,50929
|
|
20250331,142200,676201915300,58200,58200,58200,58100,8076
|
|
20250331,142100,675732401750,58200,58150,58200,58150,12126
|
|
20250331,142000,675026917350,58200,58100,58200,58100,22237
|
|
20250331,141900,673733687400,58200,58200,58200,58100,18481
|
|
20250331,141800,672659697850,58200,58100,58200,58100,16038
|
|
20250331,141700,671727695100,58100,58200,58200,58100,6915
|
|
20250331,141600,671325661950,58100,58100,58200,58100,3853
|
|
20250331,141500,671101524350,58100,58100,58200,58100,7084
|
|
20250331,141400,670689479350,58100,58200,58200,58100,8113
|
|
20250331,141300,670217939650,58100,58150,58200,58100,4440
|
|
20250331,141200,669959795250,58100,58200,58300,58100,28615
|
|
20250331,141100,668294508300,58200,58050,58300,58000,125299
|
|
20250331,141000,661012576400,58050,58000,58100,58000,11907
|
|
20250331,140900,660321006150,58050,58100,58200,58000,56418
|
|
20250331,140800,657042968800,58100,58100,58200,58100,14968
|
|
20250331,140700,656172167450,58100,58100,58200,58100,9744
|
|
20250331,140600,655605880150,58200,58100,58200,58100,5468
|
|
20250331,140500,655288059600,58150,58100,58200,58100,6452
|
|
20250331,140400,654913091100,58150,58100,58200,58100,11892
|
|
20250331,140300,654222054500,58150,58100,58200,58100,5880
|
|
20250331,140200,653880348250,58100,58100,58200,58100,7343
|
|
20250331,140100,653453594800,58150,58200,58300,58100,72106
|
|
20250331,140000,649257225100,58200,58200,58250,58200,5790
|
|
20250331,135900,648920148650,58200,58200,58250,58200,14874
|
|
20250331,135800,648054382000,58250,58200,58300,58200,11625
|
|
20250331,135700,647377706900,58250,58200,58300,58200,21702
|
|
20250331,135600,646114518950,58200,58200,58250,58200,7047
|
|
20250331,135500,645704325750,58250,58200,58300,58200,5192
|
|
20250331,135400,645402043150,58250,58200,58250,58200,10779
|
|
20250331,135300,644774624900,58250,58200,58300,58200,9970
|
|
20250331,135200,644194233250,58200,58200,58300,58200,19515
|
|
20250331,135100,643058331100,58200,58300,58300,58200,11373
|
|
20250331,135000,642395659150,58300,58250,58300,58200,6078
|
|
20250331,134900,642041582750,58300,58200,58300,58200,8109
|
|
20250331,134800,641569421050,58200,58300,58300,58200,24317
|
|
20250331,134700,640154005850,58200,58100,58300,58100,35249
|
|
20250331,134600,638102562000,58100,58100,58200,58100,5997
|
|
20250331,134500,637753797100,58100,58100,58200,58000,75280
|
|
20250331,134400,633380033700,58100,58200,58200,58100,11661
|
|
20250331,134300,632702428150,58200,58200,58200,58100,5907
|
|
20250331,134200,632358908600,58200,58100,58200,58100,8065
|
|
20250331,134100,631889651450,58200,58000,58200,58000,42556
|
|
20250331,134000,629417041100,58100,58100,58100,58000,17129
|
|
20250331,133900,628422250550,58100,58050,58100,58000,32513
|
|
20250331,133800,626533781400,58050,57900,58100,57900,114161
|
|
20250331,133700,619911922150,57900,58000,58000,57900,7180
|
|
20250331,133600,619495778100,57900,57800,58000,57800,119811
|
|
20250331,133500,612559308550,57900,57800,57900,57800,27636
|
|
20250331,133400,610960111900,57900,57900,57900,57800,17834
|
|
20250331,133300,609928643700,57900,57850,57900,57800,8308
|
|
20250331,133200,609447931450,57800,57900,57900,57800,18168
|
|
20250331,133100,608396773000,57900,57850,57900,57800,12522
|
|
20250331,133000,607672106050,57900,57850,57900,57800,7989
|
|
20250331,132900,607209863950,57900,57850,57900,57800,19922
|
|
20250331,132800,606057262900,57900,57900,57900,57800,17428
|
|
20250331,132700,605049709450,57900,57900,57900,57800,10980
|
|
20250331,132600,604414460700,57800,57900,57900,57800,6560
|
|
20250331,132500,604035164700,57900,57900,57900,57800,23133
|
|
20250331,132400,602697652050,57800,57900,57900,57800,11873
|
|
20250331,132300,602011107250,57900,57900,57900,57800,14949
|
|
20250331,132200,601146173500,57900,57900,57900,57800,13129
|
|
20250331,132100,600386543100,57900,57850,57900,57800,26907
|
|
20250331,132000,598829634600,57850,57900,57900,57800,41158
|
|
20250331,131900,596447078050,57900,58050,58050,57800,225750
|
|
20250331,131800,583368817150,58000,58000,58100,57900,157595
|
|
20250331,131700,574228095850,58000,58000,58000,57900,17215
|
|
20250331,131600,573229977300,58000,58000,58000,57900,8111
|
|
20250331,131500,572759749200,58000,58000,58000,57900,13273
|
|
20250331,131400,571990273200,58000,58000,58000,57900,14552
|
|
20250331,131300,571146969050,58000,58000,58000,57900,14960
|
|
20250331,131200,570279686300,57950,57950,58000,57900,12999
|
|
20250331,131100,569526105300,58000,58000,58000,57900,42147
|
|
20250331,131000,567082292100,58000,58000,58000,57900,81196
|
|
20250331,130900,562374640100,57900,58100,58100,57900,239307
|
|
20250331,130800,548494815500,58000,58150,58150,58000,254279
|
|
20250331,130700,533723727150,58100,58100,58150,58100,8540
|
|
20250331,130600,533227346750,58100,58100,58150,58100,7210
|
|
20250331,130500,532808298100,58150,58100,58150,58100,6866
|
|
20250331,130400,532409252000,58150,58150,58150,58100,25770
|
|
20250331,130300,530911896950,58100,58100,58150,58100,6346
|
|
20250331,130200,530543100450,58100,58150,58200,58100,6703
|
|
20250331,130100,530153543950,58150,58150,58150,58100,5421
|
|
20250331,130000,529838467750,58100,58100,58150,58100,5759
|
|
20250331,125900,529503801300,58150,58100,58150,58100,10061
|
|
20250331,125800,528919174650,58100,58200,58200,58100,4520
|
|
20250331,125700,528656391250,58200,58150,58200,58100,5337
|
|
20250331,125600,528346064950,58150,58150,58200,58100,3568
|
|
20250331,125500,528138560900,58150,58200,58200,58100,6894
|
|
20250331,125400,527737644450,58200,58200,58200,58100,17785
|
|
20250331,125300,526703136500,58200,58200,58200,58100,23198
|
|
20250331,125200,525353365500,58200,58100,58200,58100,23475
|
|
20250331,125100,523988114800,58150,58200,58200,58100,20526
|
|
20250331,125000,522794700800,58100,58100,58200,58100,9144
|
|
20250331,124900,522262862150,58200,58200,58200,58100,11456
|
|
20250331,124800,521596738800,58150,58200,58200,58100,7494
|
|
20250331,124700,521160970950,58200,58100,58200,58100,8924
|
|
20250331,124600,520641868000,58200,58100,58200,58100,21645
|
|
20250331,124500,519382714000,58100,58100,58200,58100,11468
|
|
20250331,124400,518715741450,58150,58200,58200,58100,7977
|
|
20250331,124300,518252068050,58200,58200,58200,58100,14372
|
|
20250331,124200,517416030750,58200,58150,58200,58100,8014
|
|
20250331,124100,516950069050,58150,58200,58300,58100,164045
|
|
20250331,124000,507403341200,58300,58300,58300,58200,22182
|
|
20250331,123900,506112169350,58200,58250,58300,58200,12803
|
|
20250331,123800,505366417700,58200,58200,58300,58200,10171
|
|
20250331,123700,504773610400,58200,58250,58300,58200,9776
|
|
20250331,123600,504203858200,58250,58300,58300,58200,10328
|
|
20250331,123500,503601965700,58300,58300,58300,58200,10243
|
|
20250331,123400,503005322950,58300,58200,58300,58200,14354
|
|
20250331,123300,502169164600,58300,58300,58300,58200,25717
|
|
20250331,123200,500670207050,58300,58300,58300,58200,7483
|
|
20250331,123100,500234391100,58200,58200,58300,58200,5028
|
|
20250331,123000,499941540500,58200,58300,58300,58200,6941
|
|
20250331,122900,499537275900,58300,58300,58300,58200,9922
|
|
20250331,122800,498959485850,58200,58300,58300,58200,10493
|
|
20250331,122700,498348168400,58300,58200,58300,58200,10467
|
|
20250331,122600,497738324350,58200,58200,58300,58200,3591
|
|
20250331,122500,497529134200,58300,58300,58300,58200,7854
|
|
20250331,122400,497071460000,58200,58200,58300,58200,16915
|
|
20250331,122300,496086148200,58200,58200,58300,58200,5181
|
|
20250331,122200,495784290350,58250,58250,58300,58200,55688
|
|
20250331,122100,492539526900,58250,58200,58300,58200,9940
|
|
20250331,122000,491960629900,58300,58300,58300,58200,10226
|
|
20250331,121900,491364692300,58300,58300,58300,58200,9164
|
|
20250331,121800,490831131750,58300,58300,58300,58200,14394
|
|
20250331,121700,489992065000,58300,58300,58300,58200,5366
|
|
20250331,121600,489679636700,58250,58200,58300,58200,12439
|
|
20250331,121500,488954789650,58250,58200,58300,58200,7399
|
|
20250331,121400,488523725600,58300,58200,58300,58200,17713
|
|
20250331,121300,487491965150,58200,58250,58250,58200,17811
|
|
20250331,121200,486455251400,58250,58250,58250,58200,7433
|
|
20250331,121100,486022508400,58250,58200,58250,58200,6147
|
|
20250331,121000,485664633000,58250,58250,58250,58200,5057
|
|
20250331,120900,485370202050,58250,58200,58250,58200,10752
|
|
20250331,120800,484744336450,58250,58250,58250,58200,8892
|
|
20250331,120700,484226554400,58200,58300,58300,58200,7647
|
|
20250331,120600,483781226900,58250,58300,58300,58200,6655
|
|
20250331,120500,483393638450,58300,58200,58300,58200,7217
|
|
20250331,120400,482973474400,58200,58200,58300,58200,9701
|
|
20250331,120300,482408709400,58250,58250,58250,58200,4736
|
|
20250331,120200,482132988600,58250,58250,58250,58200,6037
|
|
20250331,120100,481781553650,58200,58200,58300,58200,4141
|
|
20250331,120000,481540444750,58250,58200,58300,58200,5697
|
|
20250331,115900,481208739000,58200,58250,58300,58200,13563
|
|
20250331,115800,480418917550,58200,58200,58300,58200,7479
|
|
20250331,115700,479983236800,58200,58250,58300,58200,4533
|
|
20250331,115600,479719287050,58250,58200,58300,58200,4605
|
|
20250331,115500,479451163350,58250,58200,58300,58200,13314
|
|
20250331,115400,478675461600,58200,58250,58300,58200,6766
|
|
20250331,115300,478281466250,58200,58250,58300,58200,9208
|
|
20250331,115200,477745185850,58250,58250,58300,58200,5627
|
|
20250331,115100,477417589150,58200,58200,58300,58200,4025
|
|
20250331,115000,477183201550,58200,58200,58300,58200,6536
|
|
20250331,114900,476802557250,58200,58200,58300,58200,9440
|
|
20250331,114800,476252998850,58200,58300,58300,58200,8152
|
|
20250331,114700,475778404800,58250,58200,58300,58100,61459
|
|
20250331,114600,472201481500,58200,58300,58300,58100,55791
|
|
20250331,114500,468954490200,58200,58200,58300,58100,126070
|
|
20250331,114400,461617336700,58200,58200,58200,58100,22466
|
|
20250331,114300,460310114700,58150,58200,58300,58100,99120
|
|
20250331,114200,454541719450,58200,58150,58300,58100,133851
|
|
20250331,114100,446752090050,58150,58200,58200,58100,6840
|
|
20250331,114000,446354437750,58100,58300,58300,58100,78769
|
|
20250331,113900,441770049400,58300,58250,58300,58200,62990
|
|
20250331,113800,438102869550,58300,58200,58300,58200,11464
|
|
20250331,113700,437434953600,58200,58250,58300,58200,8362
|
|
20250331,113600,436948016700,58250,58300,58300,58200,9906
|
|
20250331,113500,436370874800,58300,58200,58300,58200,9946
|
|
20250331,113400,435791472350,58200,58300,58300,58200,9346
|
|
20250331,113300,435247108900,58300,58250,58300,58200,7286
|
|
20250331,113200,434822846800,58250,58200,58300,58200,36331
|
|
20250331,113100,432708078550,58200,58200,58300,58200,7984
|
|
20250331,113000,432243105050,58200,58300,58300,58200,8079
|
|
20250331,112900,431772625100,58300,58250,58300,58200,11851
|
|
20250331,112800,431082509350,58200,58200,58300,58200,56247
|
|
20250331,112700,427806727250,58250,58300,58300,58200,11476
|
|
20250331,112600,427138518150,58300,58300,58300,58200,63941
|
|
20250331,112500,423415848250,58300,58400,58400,58200,96397
|
|
20250331,112400,417795930700,58300,58300,58400,58300,14102
|
|
20250331,112300,416973653400,58400,58350,58400,58300,8566
|
|
20250331,112200,416474138300,58300,58300,58400,58300,8399
|
|
20250331,112100,415984351800,58300,58300,58400,58300,16325
|
|
20250331,112000,415031822750,58300,58300,58400,58200,212489
|
|
20250331,111900,402643800300,58350,58400,58500,58300,140946
|
|
20250331,111800,394414377500,58400,58450,58500,58400,12550
|
|
20250331,111700,393681329200,58450,58400,58500,58400,9554
|
|
20250331,111600,393123259000,58400,58450,58500,58400,11705
|
|
20250331,111500,392439211850,58400,58450,58500,58400,12375
|
|
20250331,111400,391715973850,58450,58400,58500,58400,13668
|
|
20250331,111300,390917532550,58450,58400,58500,58400,12379
|
|
20250331,111200,390194171500,58450,58400,58500,58400,9397
|
|
20250331,111100,389645191500,58450,58450,58500,58400,15432
|
|
20250331,111000,388743568600,58450,58400,58500,58400,12825
|
|
20250331,110900,387994105550,58400,58450,58500,58400,10507
|
|
20250331,110800,387380304550,58450,58500,58500,58400,11344
|
|
20250331,110700,386717326200,58400,58500,58600,58400,223434
|
|
20250331,110600,373646741850,58550,58500,58600,58500,11255
|
|
20250331,110500,372988169650,58600,58700,58700,58500,209256
|
|
20250331,110400,360733635350,58700,58700,58700,58600,14569
|
|
20250331,110300,359879673350,58700,58700,58700,58600,19535
|
|
20250331,110200,358734778300,58600,58600,58700,58600,9095
|
|
20250331,110100,358201552900,58600,58600,58700,58600,8100
|
|
20250331,110000,357726690200,58600,58600,58700,58600,7930
|
|
20250331,105900,357261669650,58600,58700,58700,58600,10936
|
|
20250331,105800,356620299350,58700,58600,58700,58600,21689
|
|
20250331,105700,355347924200,58700,58600,58700,58600,7245
|
|
20250331,105600,354923101200,58600,58600,58700,58600,4954
|
|
20250331,105500,354632609450,58650,58700,58700,58600,12426
|
|
20250331,105400,353903670400,58700,58700,58700,58600,12150
|
|
20250331,105300,353190989000,58600,58600,58700,58600,7459
|
|
20250331,105200,352753487150,58600,58700,58700,58600,10988
|
|
20250331,105100,352109062650,58700,58700,58700,58600,5825
|
|
20250331,105000,351767525900,58700,58600,58700,58600,8494
|
|
20250331,104900,351269552900,58700,58700,58700,58600,22949
|
|
20250331,104800,349922971200,58700,58700,58700,58600,5690
|
|
20250331,104700,349589285250,58650,58600,58700,58600,6726
|
|
20250331,104600,349194881700,58600,58700,58700,58600,18892
|
|
20250331,104500,348086520900,58600,58700,58700,58600,12576
|
|
20250331,104400,347349106550,58700,58600,58700,58600,9523
|
|
20250331,104300,346790767500,58700,58700,58700,58600,5422
|
|
20250331,104200,346472896450,58700,58700,58700,58600,6255
|
|
20250331,104100,346106130400,58600,58700,58700,58600,8057
|
|
20250331,104000,345633563700,58700,58700,58700,58600,11492
|
|
20250331,103900,344959726900,58700,58600,58700,58600,9232
|
|
20250331,103800,344418428100,58700,58650,58700,58600,19634
|
|
20250331,103700,343267580750,58650,58700,58700,58600,6777
|
|
20250331,103600,342870225650,58600,58700,58700,58600,56718
|
|
20250331,103500,339546185100,58700,58650,58700,58600,11726
|
|
20250331,103400,338858052200,58700,58600,58700,58600,28290
|
|
20250331,103300,337197703150,58700,58700,58700,58600,7112
|
|
20250331,103200,336780397800,58700,58700,58700,58600,12347
|
|
20250331,103100,336055775750,58700,58800,58800,58600,127883
|
|
20250331,103000,328550760650,58800,58750,58800,58700,7079
|
|
20250331,102900,328134994500,58800,58800,58800,58700,9433
|
|
20250331,102800,327580950750,58800,58700,58800,58700,7502
|
|
20250331,102700,327140062000,58800,58800,58800,58700,4427
|
|
20250331,102600,326879964200,58800,58700,58800,58700,4204
|
|
20250331,102500,326632894050,58800,58700,58800,58700,13586
|
|
20250331,102400,325834330300,58700,58700,58800,58700,10204
|
|
20250331,102300,325234598250,58800,58800,58800,58700,12840
|
|
20250331,102200,324480432750,58750,58800,58800,58700,11276
|
|
20250331,102100,323817609850,58800,58800,58800,58700,6353
|
|
20250331,102000,323444336900,58800,58800,58800,58700,19839
|
|
20250331,101900,322279599250,58800,58700,58800,58700,3499
|
|
20250331,101800,322074013450,58700,58800,58800,58700,42523
|
|
20250331,101700,319577590850,58800,58800,58800,58700,3018
|
|
20250331,101600,319400223900,58800,58800,58800,58700,6049
|
|
20250331,101500,319044800800,58700,58800,58800,58700,27604
|
|
20250331,101400,317423971950,58800,58700,58800,58650,79156
|
|
20250331,101300,312776854400,58700,58700,58700,58600,33662
|
|
20250331,101200,310801120850,58600,58700,58700,58600,13758
|
|
20250331,101100,309993786250,58700,58700,58700,58600,23034
|
|
20250331,101000,308641882350,58700,58800,58800,58600,94124
|
|
20250331,100900,303117313800,58800,58750,58800,58700,15790
|
|
20250331,100800,302189931600,58700,58700,58800,58700,6516
|
|
20250331,100700,301807190450,58800,58700,58800,58700,12076
|
|
20250331,100600,301098157950,58700,58800,58800,58700,8127
|
|
20250331,100500,300620813950,58800,58800,58800,58700,32577
|
|
20250331,100400,298706771250,58800,58800,58800,58700,38670
|
|
20250331,100300,296436280750,58800,58800,58800,58700,49122
|
|
20250331,100200,293552095700,58800,58800,58800,58700,18886
|
|
20250331,100100,292443050950,58800,58800,58800,58700,7045
|
|
20250331,100000,292029111750,58800,58800,58800,58700,11356
|
|
20250331,095900,291362103800,58800,58800,58800,58700,23334
|
|
20250331,095800,289991640950,58800,58700,58800,58600,9880
|
|
20250331,095700,289411384300,58700,58700,58800,58600,127437
|
|
20250331,095600,281932012300,58700,58700,58700,58600,14657
|
|
20250331,095500,281072061000,58700,58800,58800,58600,69313
|
|
20250331,095400,277003580600,58800,58800,58800,58700,8850
|
|
20250331,095300,276483850450,58800,58700,58800,58700,21509
|
|
20250331,095200,275220957550,58750,58800,58800,58700,9544
|
|
20250331,095100,274660546200,58700,58800,58800,58700,5268
|
|
20250331,095000,274351120100,58800,58700,58800,58700,11721
|
|
20250331,094900,273662896600,58700,58700,58800,58600,38835
|
|
20250331,094800,271383208000,58700,58800,58800,58600,68909
|
|
20250331,094700,267338341600,58800,58800,58800,58700,21664
|
|
20250331,094600,266066258250,58700,58800,58800,58700,10500
|
|
20250331,094500,265449623250,58700,58800,58800,58700,35797
|
|
20250331,094400,263347317500,58700,58700,58800,58700,12534
|
|
20250331,094300,262611348050,58700,58800,58800,58700,11626
|
|
20250331,094200,261928242150,58800,58700,58800,58700,28038
|
|
20250331,094100,260282047650,58800,58800,58800,58600,108414
|
|
20250331,094000,253919030300,58700,58750,58800,58700,11069
|
|
20250331,093900,253269016850,58750,58700,58800,58700,40874
|
|
20250331,093800,250867485200,58800,58750,58800,58700,22785
|
|
20250331,093700,249529094650,58750,58900,58900,58700,49869
|
|
20250331,093600,246596562500,58800,58900,58900,58800,30309
|
|
20250331,093500,244814081050,58900,58900,58900,58800,7592
|
|
20250331,093400,244367385800,58900,58900,58900,58800,28608
|
|
20250331,093300,242683404350,58900,59000,59000,58800,86623
|
|
20250331,093200,237585236900,59000,59000,59000,58900,22396
|
|
20250331,093100,236264682500,59000,59200,59200,58900,105281
|
|
20250331,093000,230048582850,59100,59200,59200,59100,29184
|
|
20250331,092900,228323247400,59200,59100,59200,59100,5831
|
|
20250331,092800,227978266100,59100,59100,59200,59000,85487
|
|
20250331,092700,222925138400,59100,59100,59100,59000,20227
|
|
20250331,092600,221730091200,59000,58900,59100,58900,131228
|
|
20250331,092500,213988473650,58950,59000,59100,58800,72740
|
|
20250331,092400,209700597100,59000,58900,59000,58800,68464
|
|
20250331,092300,205666473600,58900,58900,58900,58800,38555
|
|
20250331,092200,203399131200,58900,58900,59000,58800,55385
|
|
20250331,092100,200137062400,58900,58700,59000,58600,104705
|
|
20250331,092000,193979622000,58700,58700,58800,58600,114286
|
|
20250331,091900,187271786350,58700,58800,58900,58600,164063
|
|
20250331,091800,177633592450,58800,58800,58900,58700,197331
|
|
20250331,091700,166030815150,58800,59000,59000,58800,21729
|
|
20250331,091600,164752105700,58900,58900,59000,58800,80276
|
|
20250331,091500,160023839400,58900,59000,59100,58800,241338
|
|
20250331,091400,145803550700,59000,59000,59000,58900,30785
|
|
20250331,091300,143988929650,59000,59300,59300,58900,351620
|
|
20250331,091200,123220676400,59250,59300,59300,59200,28106
|
|
20250331,091100,121554481700,59300,59200,59300,59200,21307
|
|
20250331,091000,120292685200,59300,59200,59300,59100,60237
|
|
20250331,090900,116726860750,59200,59200,59200,59100,26232
|
|
20250331,090800,115175345700,59200,59000,59300,59000,199307
|
|
20250331,090700,103388648850,59100,59100,59200,59000,107061
|
|
20250331,090600,97061476300,59100,59200,59200,59100,27066
|
|
20250331,090500,95461520600,59200,59200,59300,59100,268080
|
|
20250331,090400,79591421350,59200,59500,59500,59200,111642
|
|
20250331,090300,72968850300,59400,59600,59600,59300,277887
|
|
20250331,090200,56452644850,59500,59400,59700,59400,134795
|
|
20250331,090100,48421983300,59500,59600,59600,59400,180502
|
|
20250331,090000,37676682550,59600,59500,59600,59400,632795
|