607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190400,2029695000,23050,23050,23050,23050,11006
|
|
20250331,190300,2029695000,23050,23050,23050,23050,0
|
|
20250331,190200,2029695000,23050,23050,23050,23050,0
|
|
20250331,190100,2029695000,23050,23050,23050,23050,0
|
|
20250331,190000,2029695000,23050,23050,23050,23050,0
|
|
20250331,185900,2029695000,23050,23050,23050,23050,0
|
|
20250331,185800,2029695000,23050,23050,23050,23050,0
|
|
20250331,185700,2029695000,23050,23050,23050,23050,0
|
|
20250331,185600,2029695000,23050,23050,23050,23050,0
|
|
20250331,185500,2029695000,23050,23050,23050,23050,0
|
|
20250331,185400,2029695000,23050,23050,23050,23050,0
|
|
20250331,185300,2029695000,23050,23050,23050,23050,0
|
|
20250331,185200,2029695000,23050,23050,23050,23050,0
|
|
20250331,185100,2029695000,23050,23050,23050,23050,0
|
|
20250331,185000,2029695000,23050,23050,23050,23050,0
|
|
20250331,184900,2029695000,23050,23050,23050,23050,0
|
|
20250331,184800,2029695000,23050,23050,23050,23050,0
|
|
20250331,184700,2029695000,23050,23050,23050,23050,0
|
|
20250331,184600,2029695000,23050,23050,23050,23050,0
|
|
20250331,184500,2029695000,23050,23050,23050,23050,0
|
|
20250331,184400,2029695000,23050,23050,23050,23050,0
|
|
20250331,184300,2029695000,23050,23050,23050,23050,0
|
|
20250331,184200,2029695000,23050,23050,23050,23050,0
|
|
20250331,184100,2029695000,23050,23050,23050,23050,0
|
|
20250331,184000,2029695000,23050,23050,23050,23050,0
|
|
20250331,183900,2029695000,23050,23050,23050,23050,0
|
|
20250331,183800,2029695000,23050,23050,23050,23050,0
|
|
20250331,183700,2029695000,23050,23050,23050,23050,0
|
|
20250331,183600,2029695000,23050,23050,23050,23050,0
|
|
20250331,183500,2029695000,23050,23050,23050,23050,0
|
|
20250331,183400,2029695000,23050,23050,23050,23050,11006
|
|
20250331,183300,2029695000,23050,23050,23050,23050,0
|
|
20250331,183200,2029695000,23050,23050,23050,23050,0
|
|
20250331,183100,2029695000,23050,23050,23050,23050,0
|
|
20250331,183000,2029695000,23050,23050,23050,23050,0
|
|
20250331,182900,2029695000,23050,23050,23050,23050,0
|
|
20250331,182800,2029695000,23050,23050,23050,23050,0
|
|
20250331,182700,2029695000,23050,23050,23050,23050,0
|
|
20250331,182600,2029695000,23050,23050,23050,23050,0
|
|
20250331,182500,2029695000,23050,23050,23050,23050,0
|
|
20250331,182400,2029695000,23050,23050,23050,23050,0
|
|
20250331,182300,2029695000,23050,23050,23050,23050,0
|
|
20250331,182200,2029695000,23050,23050,23050,23050,0
|
|
20250331,182100,2029695000,23050,23050,23050,23050,0
|
|
20250331,182000,2029695000,23050,23050,23050,23050,0
|
|
20250331,181900,2029695000,23050,23050,23050,23050,0
|
|
20250331,181800,2029695000,23050,23050,23050,23050,0
|
|
20250331,181700,2029695000,23050,23050,23050,23050,0
|
|
20250331,181600,2029695000,23050,23050,23050,23050,0
|
|
20250331,181500,2029695000,23050,23050,23050,23050,0
|
|
20250331,181400,2029695000,23050,23050,23050,23050,0
|
|
20250331,181300,2029695000,23050,23050,23050,23050,0
|
|
20250331,181200,2029695000,23050,23050,23050,23050,0
|
|
20250331,181100,2029695000,23050,23050,23050,23050,0
|
|
20250331,181000,2029695000,23050,23050,23050,23050,0
|
|
20250331,180900,2029695000,23050,23050,23050,23050,0
|
|
20250331,180800,2029695000,23050,23050,23050,23050,0
|
|
20250331,180700,2029695000,23050,23050,23050,23050,0
|
|
20250331,180600,2029695000,23050,23050,23050,23050,0
|
|
20250331,180500,2029695000,23050,23050,23050,23050,0
|
|
20250331,180400,2029695000,23050,23050,23050,23050,11006
|
|
20250331,180300,2029695000,23050,23050,23050,23050,0
|
|
20250331,180200,2029695000,23050,23050,23050,23050,0
|
|
20250331,180100,2029695000,23050,23050,23050,23050,0
|
|
20250331,180000,2029695000,23050,23050,23050,23050,0
|
|
20250331,175900,2029695000,23050,23050,23050,23050,0
|
|
20250331,175800,2029695000,23050,23050,23050,23050,0
|
|
20250331,175700,2029695000,23050,23050,23050,23050,0
|
|
20250331,175600,2029695000,23050,23050,23050,23050,0
|
|
20250331,175500,2029695000,23050,23050,23050,23050,0
|
|
20250331,175400,2029695000,23050,23050,23050,23050,0
|
|
20250331,175300,2029695000,23050,23050,23050,23050,0
|
|
20250331,175200,2029695000,23050,23050,23050,23050,0
|
|
20250331,175100,2029695000,23050,23050,23050,23050,0
|
|
20250331,175000,2029695000,23050,23050,23050,23050,0
|
|
20250331,174900,2029695000,23050,23050,23050,23050,0
|
|
20250331,174800,2029695000,23050,23050,23050,23050,0
|
|
20250331,174700,2029695000,23050,23050,23050,23050,0
|
|
20250331,174600,2029695000,23050,23050,23050,23050,0
|
|
20250331,174500,2029695000,23050,23050,23050,23050,0
|
|
20250331,174400,2029695000,23050,23050,23050,23050,0
|
|
20250331,174300,2029695000,23050,23050,23050,23050,0
|
|
20250331,174200,2029695000,23050,23050,23050,23050,0
|
|
20250331,174100,2029695000,23050,23050,23050,23050,0
|
|
20250331,174000,2029695000,23050,23050,23050,23050,0
|
|
20250331,173900,2029695000,23050,23050,23050,23050,0
|
|
20250331,173800,2029695000,23050,23050,23050,23050,0
|
|
20250331,173700,2029695000,23050,23050,23050,23050,0
|
|
20250331,173600,2029695000,23050,23050,23050,23050,0
|
|
20250331,173500,2029695000,23050,23050,23050,23050,0
|
|
20250331,173400,2029695000,23050,23050,23050,23050,11006
|
|
20250331,173300,2029695000,23050,23050,23050,23050,0
|
|
20250331,173200,2029695000,23050,23050,23050,23050,0
|
|
20250331,173100,2029695000,23050,23050,23050,23050,0
|
|
20250331,173000,2029695000,23050,23050,23050,23050,0
|
|
20250331,172900,2029695000,23050,23050,23050,23050,0
|
|
20250331,172800,2029695000,23050,23050,23050,23050,0
|
|
20250331,172700,2029695000,23050,23050,23050,23050,0
|
|
20250331,172600,2029695000,23050,23050,23050,23050,0
|
|
20250331,172500,2029695000,23050,23050,23050,23050,0
|
|
20250331,172400,2029695000,23050,23050,23050,23050,0
|
|
20250331,172300,2029695000,23050,23050,23050,23050,0
|
|
20250331,172200,2029695000,23050,23050,23050,23050,0
|
|
20250331,172100,2029695000,23050,23050,23050,23050,0
|
|
20250331,172000,2029695000,23050,23050,23050,23050,0
|
|
20250331,171900,2029695000,23050,23050,23050,23050,0
|
|
20250331,171800,2029695000,23050,23050,23050,23050,0
|
|
20250331,171700,2029695000,23050,23050,23050,23050,0
|
|
20250331,171600,2029695000,23050,23050,23050,23050,0
|
|
20250331,171500,2029695000,23050,23050,23050,23050,0
|
|
20250331,171400,2029695000,23050,23050,23050,23050,0
|
|
20250331,171300,2029695000,23050,23050,23050,23050,0
|
|
20250331,171200,2029695000,23050,23050,23050,23050,0
|
|
20250331,171100,2029695000,23050,23050,23050,23050,0
|
|
20250331,171000,2029695000,23050,23050,23050,23050,0
|
|
20250331,170900,2029695000,23050,23050,23050,23050,0
|
|
20250331,170800,2029695000,23050,23050,23050,23050,0
|
|
20250331,170700,2029695000,23050,23050,23050,23050,0
|
|
20250331,170600,2029695000,23050,23050,23050,23050,0
|
|
20250331,170500,2029695000,23050,23050,23050,23050,0
|
|
20250331,170400,2029695000,23050,23050,23050,23050,11006
|
|
20250331,170300,2029695000,23050,23050,23050,23050,0
|
|
20250331,170200,2029695000,23050,23050,23050,23050,0
|
|
20250331,170100,2029695000,23050,23050,23050,23050,0
|
|
20250331,170000,2029695000,23050,23050,23050,23050,0
|
|
20250331,165900,2029695000,23050,23050,23050,23050,0
|
|
20250331,165800,2029695000,23050,23050,23050,23050,0
|
|
20250331,165700,2029695000,23050,23050,23050,23050,0
|
|
20250331,165600,2029695000,23050,23050,23050,23050,0
|
|
20250331,165500,2029695000,23050,23050,23050,23050,0
|
|
20250331,165400,2029695000,23050,23050,23050,23050,0
|
|
20250331,165300,2029695000,23050,23050,23050,23050,0
|
|
20250331,165200,2029695000,23050,23050,23050,23050,0
|
|
20250331,165100,2029695000,23050,23050,23050,23050,0
|
|
20250331,165000,2029695000,23050,23050,23050,23050,0
|
|
20250331,164900,2029695000,23050,23050,23050,23050,0
|
|
20250331,164800,2029695000,23050,23050,23050,23050,0
|
|
20250331,164700,2029695000,23050,23050,23050,23050,0
|
|
20250331,164600,2029695000,23050,23050,23050,23050,0
|
|
20250331,164500,2029695000,23050,23050,23050,23050,0
|
|
20250331,164400,2029695000,23050,23050,23050,23050,0
|
|
20250331,164300,2029695000,23050,23050,23050,23050,0
|
|
20250331,164200,2029695000,23050,23050,23050,23050,0
|
|
20250331,164100,2029695000,23050,23050,23050,23050,0
|
|
20250331,164000,2029695000,23050,23050,23050,23050,0
|
|
20250331,163900,2029695000,23050,23050,23050,23050,0
|
|
20250331,163800,2029695000,23050,23050,23050,23050,0
|
|
20250331,163700,2029695000,23050,23050,23050,23050,0
|
|
20250331,163600,2029695000,23050,23050,23050,23050,0
|
|
20250331,163500,2029695000,23050,23050,23050,23050,0
|
|
20250331,163400,2029695000,23050,23050,23050,23050,11006
|
|
20250331,163300,2029695000,23050,23050,23050,23050,0
|
|
20250331,163200,2029695000,23050,23050,23050,23050,0
|
|
20250331,163100,2029695000,23050,23050,23050,23050,0
|
|
20250331,163000,2029695000,23050,23050,23050,23050,0
|
|
20250331,162900,2029695000,23050,23050,23050,23050,0
|
|
20250331,162800,2029695000,23050,23050,23050,23050,0
|
|
20250331,162700,2029695000,23050,23050,23050,23050,0
|
|
20250331,162600,2029695000,23050,23050,23050,23050,0
|
|
20250331,162500,2029695000,23050,23050,23050,23050,0
|
|
20250331,162400,2029695000,23050,23050,23050,23050,0
|
|
20250331,162300,2029695000,23050,23050,23050,23050,0
|
|
20250331,162200,2029695000,23050,23050,23050,23050,0
|
|
20250331,162100,2029695000,23050,23050,23050,23050,0
|
|
20250331,162000,2029695000,23050,23050,23050,23050,0
|
|
20250331,161900,2029695000,23050,23050,23050,23050,0
|
|
20250331,161800,2029695000,23050,23050,23050,23050,0
|
|
20250331,161700,2029695000,23050,23050,23050,23050,0
|
|
20250331,161600,2029695000,23050,23050,23050,23050,0
|
|
20250331,161500,2029695000,23050,23050,23050,23050,0
|
|
20250331,161400,2029695000,23050,23050,23050,23050,0
|
|
20250331,161300,2029695000,23050,23050,23050,23050,0
|
|
20250331,161200,2029695000,23050,23050,23050,23050,0
|
|
20250331,161100,2029695000,23050,23050,23050,23050,0
|
|
20250331,161000,2029695000,23050,23050,23050,23050,0
|
|
20250331,160900,2029695000,23050,23050,23050,23050,0
|
|
20250331,160800,2029695000,23050,23050,23050,23050,0
|
|
20250331,160700,2029695000,23050,23050,23050,23050,0
|
|
20250331,160600,2029695000,23050,23050,23050,23050,0
|
|
20250331,160500,2029695000,23050,23050,23050,23050,0
|
|
20250331,160400,2029695000,23050,23050,23050,23050,11006
|
|
20250331,160300,2029695000,23050,23050,23050,23050,0
|
|
20250331,160200,2029695000,23050,23050,23050,23050,0
|
|
20250331,160100,2029695000,23050,23050,23050,23050,0
|
|
20250331,160000,2029695000,23050,23050,23050,23050,0
|
|
20250331,155900,2029695000,23050,23050,23050,23050,0
|
|
20250331,155800,2029695000,23050,23050,23050,23050,0
|
|
20250331,155700,2029695000,23050,23050,23050,23050,0
|
|
20250331,155600,2029695000,23050,23050,23050,23050,0
|
|
20250331,155500,2029695000,23050,23050,23050,23050,0
|
|
20250331,155400,2029695000,23050,23050,23050,23050,0
|
|
20250331,155300,2029695000,23050,23050,23050,23050,0
|
|
20250331,155200,2029695000,23050,23050,23050,23050,0
|
|
20250331,155100,2029695000,23050,23050,23050,23050,0
|
|
20250331,155000,2029695000,23050,23050,23050,23050,0
|
|
20250331,154900,2029695000,23050,23050,23050,23050,0
|
|
20250331,154800,2029695000,23050,23050,23050,23050,0
|
|
20250331,154700,2029695000,23050,23050,23050,23050,0
|
|
20250331,154600,2029695000,23050,23050,23050,23050,0
|
|
20250331,154500,2029695000,23050,23050,23050,23050,0
|
|
20250331,154400,2029695000,23050,23050,23050,23050,0
|
|
20250331,154300,2029695000,23050,23050,23050,23050,0
|
|
20250331,154200,2029695000,23050,23050,23050,23050,0
|
|
20250331,154100,2029695000,23050,23050,23050,23050,0
|
|
20250331,154000,2029695000,23050,23050,23050,23050,0
|
|
20250331,153900,2029695000,23050,23050,23050,23050,0
|
|
20250331,153800,2029695000,23050,23050,23050,23050,0
|
|
20250331,153700,2029695000,23050,23050,23050,23050,0
|
|
20250331,153600,2029695000,23050,23050,23050,23050,0
|
|
20250331,153500,2029695000,23050,23050,23050,23050,0
|
|
20250331,153400,2029695000,23050,23050,23050,23050,11006
|
|
20250331,153300,2029695000,23050,23050,23050,23050,0
|
|
20250331,153200,2029695000,23050,23050,23050,23050,0
|
|
20250331,153100,2029695000,23050,23050,23050,23050,0
|
|
20250331,153000,2029695000,23050,23050,23050,23050,11006
|
|
20250331,152900,1776006700,23050,23050,23050,23050,0
|
|
20250331,152800,1776006700,23050,23050,23050,23050,0
|
|
20250331,152700,1776006700,23050,23050,23050,23050,0
|
|
20250331,152600,1776006700,23050,23050,23050,23050,0
|
|
20250331,152500,1776006700,23050,23050,23050,23050,0
|
|
20250331,152400,1776006700,23050,23050,23050,23050,0
|
|
20250331,152300,1776006700,23050,23050,23050,23050,0
|
|
20250331,152200,1776006700,23050,23050,23050,23050,0
|
|
20250331,152100,1776006700,23050,23050,23050,23050,0
|
|
20250331,152000,1776006700,23050,23050,23050,23050,0
|
|
20250331,151900,1776006700,23050,23100,23100,22950,446
|
|
20250331,151800,1765744550,23100,23100,23100,23050,129
|
|
20250331,151700,1762769450,23100,23000,23100,23000,40
|
|
20250331,151600,1761846050,23100,23100,23100,23000,160
|
|
20250331,151500,1758159800,23050,23100,23150,23000,102
|
|
20250331,151400,1755802600,23100,23100,23100,23000,295
|
|
20250331,151300,1748988200,23000,23050,23100,23000,668
|
|
20250331,151200,1733590700,23050,23050,23050,23000,378
|
|
20250331,151100,1724895700,23050,23050,23050,23000,57
|
|
20250331,151000,1723581950,23050,23000,23050,23000,12
|
|
20250331,150900,1723305600,23050,23000,23050,23000,222
|
|
20250331,150800,1718197950,23000,23000,23000,22950,56
|
|
20250331,150700,1716910050,23000,23000,23000,22900,77
|
|
20250331,150600,1715139300,23000,23050,23050,22900,3584
|
|
20250331,150500,1632941250,23050,23050,23050,22950,149
|
|
20250331,150400,1629519600,23050,23000,23050,22950,894
|
|
20250331,150300,1608957050,23000,23050,23100,23000,355
|
|
20250331,150200,1600772950,23150,23150,23150,23000,367
|
|
20250331,150100,1592321450,23000,23100,23150,23000,260
|
|
20250331,150000,1586325700,23100,23000,23100,23000,284
|
|
20250331,145900,1579766250,23050,23000,23050,23000,256
|
|
20250331,145800,1573866900,23000,23100,23100,23000,129
|
|
20250331,145700,1570899100,23000,23050,23050,23000,212
|
|
20250331,145600,1566017500,23050,23000,23100,23000,128
|
|
20250331,145500,1563064700,23050,23000,23100,23000,206
|
|
20250331,145400,1558308900,23100,23000,23100,23000,239
|
|
20250331,145300,1552798850,23000,23000,23050,23000,41
|
|
20250331,145200,1551855800,23000,23000,23000,23000,15
|
|
20250331,145100,1551510800,23000,22950,23050,22950,98
|
|
20250331,145000,1549256800,22950,23000,23050,22950,477
|
|
20250331,144900,1538275550,23000,23000,23050,23000,26
|
|
20250331,144800,1537677500,23000,23050,23050,23000,27
|
|
20250331,144700,1537056350,23050,23100,23100,23000,33
|
|
20250331,144600,1536296800,23050,23000,23050,23000,126
|
|
20250331,144500,1533398650,23050,23000,23150,22950,751
|
|
20250331,144400,1516112550,23050,23050,23050,23000,183
|
|
20250331,144300,1511895750,23050,23000,23050,23000,32
|
|
20250331,144200,1511158600,23050,23000,23100,23000,133
|
|
20250331,144100,1508093900,23000,23000,23050,23000,95
|
|
20250331,144000,1505905350,23000,22950,23050,22950,433
|
|
20250331,143900,1495945850,22950,23050,23050,22950,649
|
|
20250331,143800,1481009850,23050,23000,23100,23000,130
|
|
20250331,143700,1478009150,23000,23000,23100,23000,41
|
|
20250331,143600,1477063500,23000,23100,23100,23000,29
|
|
20250331,143500,1476396300,23000,23100,23100,23000,186
|
|
20250331,143400,1472101350,23050,23000,23100,23000,35
|
|
20250331,143300,1471295600,23000,23050,23100,23000,80
|
|
20250331,143200,1469448450,23050,23000,23100,23000,271
|
|
20250331,143100,1463203200,23000,23000,23050,23000,23
|
|
20250331,143000,1462673950,23000,23050,23050,23000,235
|
|
20250331,142900,1457258550,23000,23000,23050,23000,38
|
|
20250331,142800,1456384400,23000,23000,23050,23000,44
|
|
20250331,142700,1455372350,23000,23050,23050,23000,234
|
|
20250331,142600,1449979050,23050,23050,23150,23050,81
|
|
20250331,142500,1448107050,23050,23100,23150,23050,258
|
|
20250331,142400,1442147650,23050,23050,23050,23050,20
|
|
20250331,142300,1441686650,23050,23000,23050,23000,190
|
|
20250331,142200,1437308450,23000,23000,23050,22950,58
|
|
20250331,142100,1435972500,23000,23050,23100,23000,404
|
|
20250331,142000,1426666850,23050,23050,23150,23000,362
|
|
20250331,141900,1418303950,23050,23000,23100,23000,62
|
|
20250331,141800,1416874250,23000,23000,23050,23000,60
|
|
20250331,141700,1415491950,23000,23000,23050,23000,29
|
|
20250331,141600,1414824900,23000,22950,23000,22950,28
|
|
20250331,141500,1414181600,23050,22950,23050,22950,205
|
|
20250331,141400,1409459950,22950,22950,23000,22950,39
|
|
20250331,141300,1408564650,22950,22950,22950,22950,15
|
|
20250331,141200,1408220400,23000,22950,23000,22950,26
|
|
20250331,141100,1407623600,23000,22950,23000,22950,156
|
|
20250331,141000,1404042300,23000,22900,23000,22900,217
|
|
20250331,140900,1399052850,23000,22900,23000,22900,88
|
|
20250331,140800,1397029650,22950,22950,22950,22900,34
|
|
20250331,140700,1396250200,23000,22950,23000,22900,144
|
|
20250331,140600,1392945500,22950,22950,22950,22900,108
|
|
20250331,140500,1390468050,22900,22900,22950,22850,260
|
|
20250331,140400,1384502050,22800,22900,22950,22800,1126
|
|
20250331,140300,1358740900,22900,22900,22950,22900,19
|
|
20250331,140200,1358305700,22900,22900,22900,22900,221
|
|
20250331,140100,1353244800,22900,22900,22950,22900,136
|
|
20250331,140000,1350129800,22900,22900,22950,22900,137
|
|
20250331,135900,1346992450,22900,22900,22950,22900,247
|
|
20250331,135800,1341336050,22850,22900,22950,22850,1870
|
|
20250331,135700,1298498600,22900,22900,23000,22850,221
|
|
20250331,135600,1293426850,22900,22900,22900,22850,129
|
|
20250331,135500,1290473150,22900,22850,22950,22800,3376
|
|
20250331,135400,1213448500,22850,22900,22900,22850,988
|
|
20250331,135300,1190860900,22900,22900,22950,22900,541
|
|
20250331,135200,1178471950,22900,22900,22900,22850,531
|
|
20250331,135100,1166312100,22900,22900,22900,22850,52
|
|
20250331,135000,1165122250,22900,22900,22900,22850,38
|
|
20250331,134900,1164252800,22850,22900,22950,22850,257
|
|
20250331,134800,1158368350,23000,22950,23000,22850,2108
|
|
20250331,134700,1110118650,22950,22950,23000,22950,40
|
|
20250331,134600,1109200600,22950,22950,22950,22950,66
|
|
20250331,134500,1107685900,22950,22950,22950,22950,19
|
|
20250331,134400,1107249850,22950,22950,22950,22950,247
|
|
20250331,134300,1101581200,22950,22950,23000,22950,92
|
|
20250331,134200,1099466600,22950,22950,23000,22950,57
|
|
20250331,134100,1098157100,22950,22950,22950,22950,32
|
|
20250331,134000,1097422700,22950,22950,23000,22950,56
|
|
20250331,133900,1096136550,22950,22950,22950,22950,26
|
|
20250331,133800,1095539850,22950,22950,22950,22950,37
|
|
20250331,133700,1094690700,22950,22950,23000,22950,30
|
|
20250331,133600,1094002100,22950,23000,23000,22950,108
|
|
20250331,133500,1091522000,22950,22950,23000,22950,152
|
|
20250331,133400,1088032000,23000,22950,23000,22950,584
|
|
20250331,133300,1074629150,22950,22950,22950,22950,26
|
|
20250331,133200,1074032450,22950,22950,22950,22950,18
|
|
20250331,133100,1073619350,23000,23000,23000,23000,1137
|
|
20250331,133000,1047468350,23000,23000,23000,23000,12
|
|
20250331,132900,1047192350,23000,23100,23100,23000,96
|
|
20250331,132800,1044978800,23100,23000,23100,23000,63
|
|
20250331,132700,1043526900,23000,23000,23000,23000,24
|
|
20250331,132600,1042974900,23000,23000,23000,23000,5
|
|
20250331,132500,1042859900,23050,23000,23050,23000,29
|
|
20250331,132400,1042191700,23000,23000,23000,23000,6
|
|
20250331,132300,1042053700,23000,23050,23050,23000,71
|
|
20250331,132200,1040417450,23000,23050,23050,23000,135
|
|
20250331,132100,1037306050,23050,23050,23100,23000,61
|
|
20250331,132000,1035898550,23000,23000,23050,23000,108
|
|
20250331,131900,1033414500,23050,23000,23050,23000,4
|
|
20250331,131800,1033322350,23000,23050,23050,23000,52
|
|
20250331,131700,1032123800,23000,23050,23050,23000,88
|
|
20250331,131600,1030097600,23000,23000,23000,23000,43
|
|
20250331,131500,1029108600,23000,23000,23000,23000,1
|
|
20250331,131400,1029085600,23000,23000,23000,23000,6
|
|
20250331,131300,1028947600,23100,23000,23100,23000,243
|
|
20250331,131200,1023353350,23000,23000,23000,23000,1
|
|
20250331,131100,1023330350,23000,23050,23050,23000,36
|
|
20250331,131000,1022500800,23000,23000,23000,23000,11
|
|
20250331,130900,1022247800,23050,23000,23050,23000,337
|
|
20250331,130800,1014496000,23050,23000,23050,23000,5
|
|
20250331,130700,1014380800,23050,23050,23050,23050,5
|
|
20250331,130600,1014265550,23000,23100,23150,23000,685
|
|
20250331,130500,998503800,23050,23075,23100,23050,74
|
|
20250331,130400,996795050,23075,23075,23075,23075,15
|
|
20250331,130300,996448925,23100,23100,23100,23075,59
|
|
20250331,130200,995086050,23100,23075,23100,23075,43
|
|
20250331,130100,994092875,23075,23100,23100,23075,69
|
|
20250331,130000,992499125,23075,23075,23100,23075,6
|
|
20250331,125900,992360650,23100,23075,23100,23075,34
|
|
20250331,125800,991575450,23050,23050,23100,23025,42
|
|
20250331,125700,990606150,23000,23050,23050,23000,7
|
|
20250331,125600,990444950,23100,23050,23100,23000,56
|
|
20250331,125500,989151850,23050,23050,23050,23000,17
|
|
20250331,125400,988760300,23050,23050,23050,23000,76
|
|
20250331,125300,987008550,23000,23000,23000,23000,6
|
|
20250331,125200,986870550,23100,23050,23100,23050,67
|
|
20250331,125100,985324300,23050,23000,23050,23000,56
|
|
20250331,125000,984034550,23000,23050,23050,23000,6
|
|
20250331,124900,983896300,23000,23000,23050,23000,9
|
|
20250331,124800,983689250,23050,23000,23050,23000,201
|
|
20250331,124700,979056250,23000,23050,23050,23000,206
|
|
20250331,124600,974308300,23050,23100,23100,23050,325
|
|
20250331,124500,966817000,23100,23100,23100,23050,7
|
|
20250331,124400,966655400,23050,23050,23050,23050,5
|
|
20250331,124300,966540150,23050,23050,23050,23050,8
|
|
20250331,124200,966355750,23100,23050,23100,23000,27
|
|
20250331,124100,965733250,23000,23000,23000,23000,5
|
|
20250331,124000,965618250,23050,23000,23050,23000,82
|
|
20250331,123900,963728500,23000,23000,23000,23000,5
|
|
20250331,123800,963613500,23000,23100,23100,23000,398
|
|
20250331,123700,954444350,23050,23050,23050,23050,124
|
|
20250331,123600,951586150,23050,23050,23050,23050,1
|
|
20250331,123500,951563100,23100,23050,23100,23050,370
|
|
20250331,123400,943034350,23050,23050,23050,23050,6
|
|
20250331,123300,942896050,23100,23050,23100,23050,60
|
|
20250331,123200,941510200,23050,23100,23100,23050,41
|
|
20250331,123100,940563350,23050,23150,23150,23050,130
|
|
20250331,123000,937560200,23100,23100,23150,23100,32
|
|
20250331,122900,936819800,23050,23100,23100,23050,13
|
|
20250331,122800,936519550,23050,23100,23100,23050,24
|
|
20250331,122700,935965450,23050,23050,23050,23050,7
|
|
20250331,122600,935804100,23050,23100,23100,23050,12
|
|
20250331,122500,935527300,23100,23050,23100,23050,6
|
|
20250331,122400,935388950,23050,23100,23100,23050,32
|
|
20250331,122300,934649900,23050,23050,23050,23050,6
|
|
20250331,122200,934511600,23050,23050,23050,23050,69
|
|
20250331,122100,932921150,23050,23100,23100,23050,31
|
|
20250331,122000,932205100,23050,23050,23050,23050,5
|
|
20250331,121900,932089850,23050,23100,23100,23050,34
|
|
20250331,121800,931304500,23050,23050,23100,23050,9
|
|
20250331,121700,931096750,23050,23100,23100,23050,97
|
|
20250331,121600,928856100,23100,23050,23100,23050,21
|
|
20250331,121500,928371600,23050,23150,23150,23000,503
|
|
20250331,121400,916783100,23100,23150,23150,23100,37
|
|
20250331,121300,915927800,23200,23100,23200,23100,86
|
|
20250331,121200,913937100,23100,23200,23200,23100,5
|
|
20250331,121100,913821200,23150,23100,23150,23100,45
|
|
20250331,121000,912781500,23100,23150,23200,23100,915
|
|
20250331,120900,891624650,23150,23200,23200,23150,9
|
|
20250331,120800,891415900,23150,23150,23200,23150,36
|
|
20250331,120700,890580850,23150,23250,23250,23150,5
|
|
20250331,120600,890464700,23150,23200,23300,23150,72
|
|
20250331,120500,888791650,23150,23200,23250,23150,16
|
|
20250331,120400,888420000,23150,23200,23200,23150,123
|
|
20250331,120300,885566450,23200,23200,23250,23200,15
|
|
20250331,120200,885217900,23250,23200,23250,23200,10
|
|
20250331,120100,884985700,23300,23200,23300,23200,9
|
|
20250331,120000,884776300,23300,23200,23300,23200,26
|
|
20250331,115900,884171850,23250,23250,23250,23250,14
|
|
20250331,115800,883846350,23250,23250,23250,23200,10
|
|
20250331,115700,883614000,23250,23250,23250,23250,0
|
|
20250331,115600,883614000,23250,23250,23300,23250,9
|
|
20250331,115500,883404650,23300,23250,23300,23250,24
|
|
20250331,115400,882846450,23250,23300,23300,23250,83
|
|
20250331,115300,880916650,23250,23300,23300,23250,10
|
|
20250331,115200,880683950,23300,23250,23300,23250,63
|
|
20250331,115100,879216400,23250,23300,23300,23250,6
|
|
20250331,115000,879076700,23300,23250,23300,23250,31
|
|
20250331,114900,878354700,23250,23300,23300,23250,6
|
|
20250331,114800,878215150,23300,23250,23300,23250,392
|
|
20250331,114700,869086550,23250,23250,23300,23250,254
|
|
20250331,114600,863176050,23250,23300,23300,23250,37
|
|
20250331,114500,862314250,23300,23350,23350,23250,57
|
|
20250331,114400,860985000,23350,23300,23350,23250,540
|
|
20250331,114300,848401700,23300,23300,23300,23250,180
|
|
20250331,114200,844216450,23300,23300,23300,23300,39
|
|
20250331,114100,843307750,23250,23300,23300,23200,32
|
|
20250331,114000,842563850,23300,23250,23300,23200,50
|
|
20250331,113900,841401550,23250,23250,23250,23200,22
|
|
20250331,113800,840890150,23250,23250,23250,23200,39
|
|
20250331,113700,839983650,23250,23250,23250,23200,9
|
|
20250331,113600,839774700,23250,23250,23250,23250,7
|
|
20250331,113500,839611950,23250,23250,23250,23200,90
|
|
20250331,113400,837521000,23250,23200,23250,23200,11
|
|
20250331,113300,837265450,23250,23250,23250,23200,39
|
|
20250331,113200,836358800,23200,23250,23250,23200,12
|
|
20250331,113100,836080000,23250,23250,23250,23200,10
|
|
20250331,113000,835847800,23250,23250,23250,23250,6
|
|
20250331,112900,835708300,23250,23200,23250,23150,60
|
|
20250331,112800,834314900,23200,23200,23200,23150,35
|
|
20250331,112700,833504500,23200,23200,23200,23150,1097
|
|
20250331,112600,808108250,23200,23200,23200,23150,48
|
|
20250331,112500,806994850,23200,23150,23200,23150,15
|
|
20250331,112400,806647200,23200,23200,23200,23150,30
|
|
20250331,112300,805952450,23150,23150,23150,23150,3
|
|
20250331,112200,805883000,23150,23150,23200,23150,12
|
|
20250331,112100,805604950,23200,23200,23200,23200,145
|
|
20250331,112000,802240950,23200,23250,23250,23200,329
|
|
20250331,111900,794598000,23200,23200,23200,23200,122
|
|
20250331,111800,791767600,23200,23200,23200,23200,1
|
|
20250331,111700,791744400,23250,23250,23250,23200,97
|
|
20250331,111600,789493750,23200,23300,23300,23200,220
|
|
20250331,111500,784379500,23300,23300,23300,23300,39
|
|
20250331,111400,783470800,23250,23300,23300,23250,11
|
|
20250331,111300,783214800,23300,23250,23300,23250,42
|
|
20250331,111200,782236400,23250,23250,23250,23250,16
|
|
20250331,111100,781864400,23250,23300,23300,23250,25
|
|
20250331,111000,781282150,23300,23250,23300,23250,122
|
|
20250331,110900,778445350,23250,23250,23250,23250,0
|
|
20250331,110800,778445350,23250,23250,23300,23250,11
|
|
20250331,110700,778189400,23300,23300,23300,23300,128
|
|
20250331,110600,775207000,23350,23400,23400,23300,34
|
|
20250331,110500,774412950,23350,23350,23350,23300,25
|
|
20250331,110400,773829450,23300,23300,23300,23300,5
|
|
20250331,110300,773712950,23350,23350,23350,23325,7
|
|
20250331,110200,773549550,23400,23300,23400,23300,380
|
|
20250331,110100,764675700,23300,23250,23300,23250,53
|
|
20250331,110000,763443250,23300,23300,23300,23300,53
|
|
20250331,105900,762208350,23300,23350,23350,23300,8
|
|
20250331,105800,762021650,23300,23300,23300,23300,100
|
|
20250331,105700,759691650,23350,23350,23350,23350,0
|
|
20250331,105600,759691650,23350,23350,23350,23300,9
|
|
20250331,105500,759481700,23250,23300,23300,23250,703
|
|
20250331,105400,743136150,23300,23300,23300,23300,105
|
|
20250331,105300,740689650,23350,23300,23350,23300,169
|
|
20250331,105200,736750600,23350,23350,23350,23350,55
|
|
20250331,105100,735466350,23350,23350,23350,23350,1
|
|
20250331,105000,735443000,23350,23350,23350,23350,2
|
|
20250331,104900,735396300,23350,23350,23350,23350,6
|
|
20250331,104800,735256200,23350,23300,23350,23300,11
|
|
20250331,104700,734999850,23250,23350,23350,23250,1004
|
|
20250331,104600,711656450,23350,23300,23350,23300,44
|
|
20250331,104500,710629450,23350,23350,23350,23250,41
|
|
20250331,104400,709672900,23350,23300,23350,23250,70
|
|
20250331,104300,708041350,23350,23350,23350,23350,100
|
|
20250331,104200,705706350,23350,23350,23350,23350,5
|
|
20250331,104100,705589600,23350,23250,23350,23250,73
|
|
20250331,104000,703889950,23350,23350,23350,23350,61
|
|
20250331,103900,702465600,23350,23350,23350,23350,1
|
|
20250331,103800,702442250,23350,23350,23350,23350,39
|
|
20250331,103700,701531600,23350,23350,23350,23350,37
|
|
20250331,103600,700667650,23400,23400,23400,23400,30
|
|
20250331,103500,699965650,23400,23350,23400,23350,49
|
|
20250331,103400,698820050,23350,23250,23350,23250,18
|
|
20250331,103300,698399950,23350,23350,23350,23350,5
|
|
20250331,103200,698283200,23350,23300,23350,23300,163
|
|
20250331,103100,694481450,23350,23350,23350,23350,1
|
|
20250331,103000,694458100,23350,23350,23350,23350,5
|
|
20250331,102900,694341350,23400,23400,23400,23400,0
|
|
20250331,102800,694341350,23400,23300,23400,23250,495
|
|
20250331,102700,682828250,23400,23400,23400,23250,41
|
|
20250331,102600,681871000,23400,23400,23400,23300,110
|
|
20250331,102500,679305400,23350,23350,23350,23250,722
|
|
20250331,102400,662512000,23350,23350,23350,23350,3
|
|
20250331,102300,662441950,23350,23350,23350,23300,572
|
|
20250331,102200,649112200,23300,23300,23400,23300,546
|
|
20250331,102100,636387800,23400,23400,23400,23400,33
|
|
20250331,102000,635615600,23400,23400,23400,23400,11
|
|
20250331,101900,635358200,23400,23400,23400,23300,38
|
|
20250331,101800,634469100,23400,23350,23400,23350,186
|
|
20250331,101700,630124700,23350,23400,23400,23350,247
|
|
20250331,101600,624349700,23400,23350,23400,23350,160
|
|
20250331,101500,620613650,23350,23350,23350,23350,30
|
|
20250331,101400,619913150,23350,23400,23400,23350,16
|
|
20250331,101300,619539350,23400,23400,23400,23400,201
|
|
20250331,101200,614835950,23350,23350,23350,23300,609
|
|
20250331,101100,600630650,23350,23350,23350,23350,35
|
|
20250331,101000,599813400,23400,23400,23400,23400,38
|
|
20250331,100900,598924200,23400,23300,23400,23300,18
|
|
20250331,100800,598504300,23350,23350,23350,23350,251
|
|
20250331,100700,592643450,23350,23300,23400,23300,582
|
|
20250331,100600,579065900,23300,23250,23300,23250,18
|
|
20250331,100500,578647350,23300,23300,23300,23250,81
|
|
20250331,100400,576762550,23300,23250,23300,23250,352
|
|
20250331,100300,568578350,23300,23250,23300,23250,51
|
|
20250331,100200,567392550,23300,23300,23300,23300,5
|
|
20250331,100100,567276050,23300,23300,23300,23300,2
|
|
20250331,100000,567229450,23150,23300,23300,23150,6
|
|
20250331,095900,567089800,23150,23300,23300,23150,59
|
|
20250331,095800,565723800,23200,23250,23250,23200,978
|
|
20250331,095700,543016700,23350,23350,23350,23350,4
|
|
20250331,095600,542923300,23300,23300,23300,23300,57
|
|
20250331,095500,541595200,23300,23300,23300,23250,390
|
|
20250331,095400,532527450,23300,23250,23300,23250,803
|
|
20250331,095300,513857650,23200,23300,23300,23200,287
|
|
20250331,095200,507184700,23300,23250,23300,23250,875
|
|
20250331,095100,486802650,23250,23200,23250,23150,661
|
|
20250331,095000,471495850,23200,23200,23200,23200,54
|
|
20250331,094900,470243050,23200,23150,23200,23150,123
|
|
20250331,094800,467390900,23200,23150,23200,23100,975
|
|
20250331,094700,444849850,23200,23100,23200,23100,41
|
|
20250331,094600,443899650,23200,23200,23200,23200,0
|
|
20250331,094500,443899650,23200,23150,23200,23150,240
|
|
20250331,094400,438343450,23100,23050,23150,23050,241
|
|
20250331,094300,432776350,23100,23100,23100,23050,296
|
|
20250331,094200,425947850,23100,23050,23100,23000,230
|
|
20250331,094100,420646750,23100,23100,23100,23100,2
|
|
20250331,094000,420600550,23050,23050,23050,23050,65
|
|
20250331,093900,419102300,23050,23050,23100,23000,144
|
|
20250331,093800,415787450,23050,23000,23100,23000,136
|
|
20250331,093700,412657000,23050,23050,23050,23050,35
|
|
20250331,093600,411850250,23050,23000,23050,23000,392
|
|
20250331,093500,402831950,23050,23050,23050,23050,0
|
|
20250331,093400,402831950,23050,23050,23100,23050,4
|
|
20250331,093300,402739650,23000,23000,23050,23000,251
|
|
20250331,093200,396965250,23100,23050,23100,23000,93
|
|
20250331,093100,394826100,23200,23050,23200,23050,218
|
|
20250331,093000,389789850,23000,23000,23050,23000,962
|
|
20250331,092900,367663650,23000,23000,23000,23000,47
|
|
20250331,092800,366582650,22950,23000,23050,22800,1038
|
|
20250331,092700,342830700,23000,22950,23050,22950,137
|
|
20250331,092600,339679700,23000,23000,23000,23000,42
|
|
20250331,092500,338713700,22950,22950,22950,22950,300
|
|
20250331,092400,331828700,22950,22950,22950,22850,268
|
|
20250331,092300,325692400,23000,22950,23000,22950,1337
|
|
20250331,092200,295008200,22950,23000,23000,22950,121
|
|
20250331,092100,292231100,23000,23000,23000,23000,11
|
|
20250331,092000,291978100,23000,23000,23050,22850,488
|
|
20250331,091900,280795600,23050,23100,23100,23050,9
|
|
20250331,091800,280587750,23100,23000,23100,23000,140
|
|
20250331,091700,277367250,23050,23100,23150,22900,192
|
|
20250331,091600,272951250,23100,23150,23150,23050,588
|
|
20250331,091500,259393700,23150,23100,23150,23000,1328
|
|
20250331,091400,228826350,23150,23150,23150,23050,307
|
|
20250331,091300,221743850,23150,23200,23200,23050,160
|
|
20250331,091200,218047450,23200,23100,23200,23050,140
|
|
20250331,091100,214810300,23100,23000,23100,22850,488
|
|
20250331,091000,203616700,23000,23000,23000,22900,198
|
|
20250331,090900,199068050,23000,23050,23050,22850,944
|
|
20250331,090800,177443900,23050,23000,23050,22950,993
|
|
20250331,090700,154605800,23050,23050,23050,23050,422
|
|
20250331,090600,144878700,23100,23050,23150,23050,265
|
|
20250331,090500,138754350,23100,23150,23150,23100,228
|
|
20250331,090400,133486550,23150,23150,23150,23150,162
|
|
20250331,090300,129736250,23050,23200,23350,23050,1751
|
|
20250331,090200,89294350,23350,23250,23350,23200,2190
|
|
20250331,090100,38216750,23250,23350,23350,23250,211
|
|
20250331,090000,33297800,23350,23300,23350,23300,1429
|