609 lines
34 KiB
CSV
609 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190600,5196514750,252500,252500,252500,252500,6356
|
|
20250331,190500,5196514750,252500,252500,252500,252500,0
|
|
20250331,190400,5196514750,252500,252500,252500,252500,0
|
|
20250331,190300,5196514750,252500,252500,252500,252500,0
|
|
20250331,190200,5196514750,252500,252500,252500,252500,0
|
|
20250331,190100,5196514750,252500,252500,252500,252500,0
|
|
20250331,190000,5196514750,252500,252500,252500,252500,0
|
|
20250331,185900,5196514750,252500,252500,252500,252500,0
|
|
20250331,185800,5196514750,252500,252500,252500,252500,0
|
|
20250331,185700,5196514750,252500,252500,252500,252500,0
|
|
20250331,185600,5196514750,252500,252500,252500,252500,0
|
|
20250331,185500,5196514750,252500,252500,252500,252500,0
|
|
20250331,185400,5196514750,252500,252500,252500,252500,0
|
|
20250331,185300,5196514750,252500,252500,252500,252500,0
|
|
20250331,185200,5196514750,252500,252500,252500,252500,0
|
|
20250331,185100,5196514750,252500,252500,252500,252500,0
|
|
20250331,185000,5196514750,252500,252500,252500,252500,0
|
|
20250331,184900,5196514750,252500,252500,252500,252500,0
|
|
20250331,184800,5196514750,252500,252500,252500,252500,0
|
|
20250331,184700,5196514750,252500,252500,252500,252500,0
|
|
20250331,184600,5196514750,252500,252500,252500,252500,0
|
|
20250331,184500,5196514750,252500,252500,252500,252500,0
|
|
20250331,184400,5196514750,252500,252500,252500,252500,0
|
|
20250331,184300,5196514750,252500,252500,252500,252500,0
|
|
20250331,184200,5196514750,252500,252500,252500,252500,0
|
|
20250331,184100,5196514750,252500,252500,252500,252500,0
|
|
20250331,184000,5196514750,252500,252500,252500,252500,0
|
|
20250331,183900,5196514750,252500,252500,252500,252500,0
|
|
20250331,183800,5196514750,252500,252500,252500,252500,0
|
|
20250331,183700,5196514750,252500,252500,252500,252500,0
|
|
20250331,183600,5196514750,252500,252500,252500,252500,6356
|
|
20250331,183500,5196514750,252500,252500,252500,252500,0
|
|
20250331,183400,5196514750,252500,252500,252500,252500,0
|
|
20250331,183300,5196514750,252500,252500,252500,252500,0
|
|
20250331,183200,5196514750,252500,252500,252500,252500,0
|
|
20250331,183100,5196514750,252500,252500,252500,252500,0
|
|
20250331,183000,5196514750,252500,252500,252500,252500,0
|
|
20250331,182900,5196514750,252500,252500,252500,252500,0
|
|
20250331,182800,5196514750,252500,252500,252500,252500,0
|
|
20250331,182700,5196514750,252500,252500,252500,252500,0
|
|
20250331,182600,5196514750,252500,252500,252500,252500,0
|
|
20250331,182500,5196514750,252500,252500,252500,252500,0
|
|
20250331,182400,5196514750,252500,252500,252500,252500,0
|
|
20250331,182300,5196514750,252500,252500,252500,252500,0
|
|
20250331,182200,5196514750,252500,252500,252500,252500,0
|
|
20250331,182100,5196514750,252500,252500,252500,252500,0
|
|
20250331,182000,5196514750,252500,252500,252500,252500,0
|
|
20250331,181900,5196514750,252500,252500,252500,252500,0
|
|
20250331,181800,5196514750,252500,252500,252500,252500,0
|
|
20250331,181700,5196514750,252500,252500,252500,252500,0
|
|
20250331,181600,5196514750,252500,252500,252500,252500,0
|
|
20250331,181500,5196514750,252500,252500,252500,252500,0
|
|
20250331,181400,5196514750,252500,252500,252500,252500,0
|
|
20250331,181300,5196514750,252500,252500,252500,252500,0
|
|
20250331,181200,5196514750,252500,252500,252500,252500,0
|
|
20250331,181100,5196514750,252500,252500,252500,252500,0
|
|
20250331,181000,5196514750,252500,252500,252500,252500,0
|
|
20250331,180900,5196514750,252500,252500,252500,252500,0
|
|
20250331,180800,5196514750,252500,252500,252500,252500,0
|
|
20250331,180700,5196514750,252500,252500,252500,252500,0
|
|
20250331,180600,5196514750,252500,252500,252500,252500,6356
|
|
20250331,180500,5196514750,252500,252500,252500,252500,0
|
|
20250331,180400,5196514750,252500,252500,252500,252500,0
|
|
20250331,180300,5196514750,252500,252500,252500,252500,0
|
|
20250331,180200,5196514750,252500,252500,252500,252500,0
|
|
20250331,180100,5196514750,252500,252500,252500,252500,0
|
|
20250331,180000,5196514750,252500,252500,252500,252500,0
|
|
20250331,175900,5196514750,252500,252500,252500,252500,0
|
|
20250331,175800,5196514750,252500,252500,252500,252500,0
|
|
20250331,175700,5196514750,252500,252500,252500,252500,0
|
|
20250331,175600,5196514750,252500,252500,252500,252500,0
|
|
20250331,175500,5196514750,252500,252500,252500,252500,0
|
|
20250331,175400,5196514750,252500,252500,252500,252500,0
|
|
20250331,175300,5196514750,252500,252500,252500,252500,0
|
|
20250331,175200,5196514750,252500,252500,252500,252500,0
|
|
20250331,175100,5196514750,252500,252500,252500,252500,0
|
|
20250331,175000,5196514750,252500,252500,252500,252500,0
|
|
20250331,174900,5196514750,252500,252500,252500,252500,0
|
|
20250331,174800,5196514750,252500,252500,252500,252500,0
|
|
20250331,174700,5196514750,252500,252500,252500,252500,0
|
|
20250331,174600,5196514750,252500,252500,252500,252500,0
|
|
20250331,174500,5196514750,252500,252500,252500,252500,0
|
|
20250331,174400,5196514750,252500,252500,252500,252500,0
|
|
20250331,174300,5196514750,252500,252500,252500,252500,0
|
|
20250331,174200,5196514750,252500,252500,252500,252500,0
|
|
20250331,174100,5196514750,252500,252500,252500,252500,0
|
|
20250331,174000,5196514750,252500,252500,252500,252500,0
|
|
20250331,173900,5196514750,252500,252500,252500,252500,0
|
|
20250331,173800,5196514750,252500,252500,252500,252500,0
|
|
20250331,173700,5196514750,252500,252500,252500,252500,0
|
|
20250331,173600,5196514750,252500,252500,252500,252500,6356
|
|
20250331,173500,5196514750,252500,252500,252500,252500,0
|
|
20250331,173400,5196514750,252500,252500,252500,252500,0
|
|
20250331,173300,5196514750,252500,252500,252500,252500,0
|
|
20250331,173200,5196514750,252500,252500,252500,252500,0
|
|
20250331,173100,5196514750,252500,252500,252500,252500,0
|
|
20250331,173000,5196514750,252500,252500,252500,252500,0
|
|
20250331,172900,5196514750,252500,252500,252500,252500,0
|
|
20250331,172800,5196514750,252500,252500,252500,252500,0
|
|
20250331,172700,5196514750,252500,252500,252500,252500,0
|
|
20250331,172600,5196514750,252500,252500,252500,252500,0
|
|
20250331,172500,5196514750,252500,252500,252500,252500,0
|
|
20250331,172400,5196514750,252500,252500,252500,252500,0
|
|
20250331,172300,5196514750,252500,252500,252500,252500,0
|
|
20250331,172200,5196514750,252500,252500,252500,252500,0
|
|
20250331,172100,5196514750,252500,252500,252500,252500,0
|
|
20250331,172000,5196514750,252500,252500,252500,252500,0
|
|
20250331,171900,5196514750,252500,252500,252500,252500,0
|
|
20250331,171800,5196514750,252500,252500,252500,252500,0
|
|
20250331,171700,5196514750,252500,252500,252500,252500,0
|
|
20250331,171600,5196514750,252500,252500,252500,252500,0
|
|
20250331,171500,5196514750,252500,252500,252500,252500,0
|
|
20250331,171400,5196514750,252500,252500,252500,252500,0
|
|
20250331,171300,5196514750,252500,252500,252500,252500,0
|
|
20250331,171200,5196514750,252500,252500,252500,252500,0
|
|
20250331,171100,5196514750,252500,252500,252500,252500,0
|
|
20250331,171000,5196514750,252500,252500,252500,252500,0
|
|
20250331,170900,5196514750,252500,252500,252500,252500,0
|
|
20250331,170800,5196514750,252500,252500,252500,252500,0
|
|
20250331,170700,5196514750,252500,252500,252500,252500,0
|
|
20250331,170600,5196514750,252500,252500,252500,252500,6356
|
|
20250331,170500,5196514750,252500,252500,252500,252500,0
|
|
20250331,170400,5196514750,252500,252500,252500,252500,0
|
|
20250331,170300,5196514750,252500,252500,252500,252500,0
|
|
20250331,170200,5196514750,252500,252500,252500,252500,0
|
|
20250331,170100,5196514750,252500,252500,252500,252500,0
|
|
20250331,170000,5196514750,252500,252500,252500,252500,0
|
|
20250331,165900,5196514750,252500,252500,252500,252500,0
|
|
20250331,165800,5196514750,252500,252500,252500,252500,0
|
|
20250331,165700,5196514750,252500,252500,252500,252500,0
|
|
20250331,165600,5196514750,252500,252500,252500,252500,0
|
|
20250331,165500,5196514750,252500,252500,252500,252500,0
|
|
20250331,165400,5196514750,252500,252500,252500,252500,0
|
|
20250331,165300,5196514750,252500,252500,252500,252500,0
|
|
20250331,165200,5196514750,252500,252500,252500,252500,0
|
|
20250331,165100,5196514750,252500,252500,252500,252500,0
|
|
20250331,165000,5196514750,252500,252500,252500,252500,0
|
|
20250331,164900,5196514750,252500,252500,252500,252500,0
|
|
20250331,164800,5196514750,252500,252500,252500,252500,0
|
|
20250331,164700,5196514750,252500,252500,252500,252500,0
|
|
20250331,164600,5196514750,252500,252500,252500,252500,0
|
|
20250331,164500,5196514750,252500,252500,252500,252500,0
|
|
20250331,164400,5196514750,252500,252500,252500,252500,0
|
|
20250331,164300,5196514750,252500,252500,252500,252500,0
|
|
20250331,164200,5196514750,252500,252500,252500,252500,0
|
|
20250331,164100,5196514750,252500,252500,252500,252500,0
|
|
20250331,164000,5196514750,252500,252500,252500,252500,0
|
|
20250331,163900,5196514750,252500,252500,252500,252500,0
|
|
20250331,163800,5196514750,252500,252500,252500,252500,0
|
|
20250331,163700,5196514750,252500,252500,252500,252500,0
|
|
20250331,163600,5196514750,252500,252500,252500,252500,6356
|
|
20250331,163500,5196514750,252500,252500,252500,252500,0
|
|
20250331,163400,5196514750,252500,252500,252500,252500,0
|
|
20250331,163300,5196514750,252500,252500,252500,252500,0
|
|
20250331,163200,5196514750,252500,252500,252500,252500,0
|
|
20250331,163100,5196514750,252500,252500,252500,252500,0
|
|
20250331,163000,5196514750,252500,252500,252500,252500,0
|
|
20250331,162900,5196514750,252500,252500,252500,252500,0
|
|
20250331,162800,5196514750,252500,252500,252500,252500,0
|
|
20250331,162700,5196514750,252500,252500,252500,252500,0
|
|
20250331,162600,5196514750,252500,252500,252500,252500,0
|
|
20250331,162500,5196514750,252500,252500,252500,252500,0
|
|
20250331,162400,5196514750,252500,252500,252500,252500,0
|
|
20250331,162300,5196514750,252500,252500,252500,252500,0
|
|
20250331,162200,5196514750,252500,252500,252500,252500,0
|
|
20250331,162100,5196514750,252500,252500,252500,252500,0
|
|
20250331,162000,5196514750,252500,252500,252500,252500,0
|
|
20250331,161900,5196514750,252500,252500,252500,252500,0
|
|
20250331,161800,5196514750,252500,252500,252500,252500,0
|
|
20250331,161700,5196514750,252500,252500,252500,252500,0
|
|
20250331,161600,5196514750,252500,252500,252500,252500,0
|
|
20250331,161500,5196514750,252500,252500,252500,252500,0
|
|
20250331,161400,5196514750,252500,252500,252500,252500,0
|
|
20250331,161300,5196514750,252500,252500,252500,252500,0
|
|
20250331,161200,5196514750,252500,252500,252500,252500,0
|
|
20250331,161100,5196514750,252500,252500,252500,252500,0
|
|
20250331,161000,5196514750,252500,252500,252500,252500,0
|
|
20250331,160900,5196514750,252500,252500,252500,252500,0
|
|
20250331,160800,5196514750,252500,252500,252500,252500,0
|
|
20250331,160700,5196514750,252500,252500,252500,252500,0
|
|
20250331,160600,5196514750,252500,252500,252500,252500,6356
|
|
20250331,160500,5196514750,252500,252500,252500,252500,0
|
|
20250331,160400,5196514750,252500,252500,252500,252500,0
|
|
20250331,160300,5196514750,252500,252500,252500,252500,0
|
|
20250331,160200,5196514750,252500,252500,252500,252500,0
|
|
20250331,160100,5196514750,252500,252500,252500,252500,0
|
|
20250331,160000,5196514750,252500,252500,252500,252500,0
|
|
20250331,155900,5196514750,252500,252500,252500,252500,0
|
|
20250331,155800,5196514750,252500,252500,252500,252500,0
|
|
20250331,155700,5196514750,252500,252500,252500,252500,0
|
|
20250331,155600,5196514750,252500,252500,252500,252500,0
|
|
20250331,155500,5196514750,252500,252500,252500,252500,0
|
|
20250331,155400,5196514750,252500,252500,252500,252500,0
|
|
20250331,155300,5196514750,252500,252500,252500,252500,0
|
|
20250331,155200,5196514750,252500,252500,252500,252500,0
|
|
20250331,155100,5196514750,252500,252500,252500,252500,0
|
|
20250331,155000,5196514750,252500,252500,252500,252500,0
|
|
20250331,154900,5196514750,252500,252500,252500,252500,0
|
|
20250331,154800,5196514750,252500,252500,252500,252500,0
|
|
20250331,154700,5196514750,252500,252500,252500,252500,0
|
|
20250331,154600,5196514750,252500,252500,252500,252500,0
|
|
20250331,154500,5196514750,252500,252500,252500,252500,0
|
|
20250331,154400,5196514750,252500,252500,252500,252500,0
|
|
20250331,154300,5196514750,252500,252500,252500,252500,0
|
|
20250331,154200,5196514750,252500,252500,252500,252500,0
|
|
20250331,154100,5196514750,252500,252500,252500,252500,0
|
|
20250331,154000,5196514750,252500,252500,252500,252500,0
|
|
20250331,153900,5196514750,252500,252500,252500,252500,0
|
|
20250331,153800,5196514750,252500,252500,252500,252500,0
|
|
20250331,153700,5196514750,252500,252500,252500,252500,0
|
|
20250331,153600,5196514750,252500,252500,252500,252500,6356
|
|
20250331,153500,5196514750,252500,252500,252500,252500,0
|
|
20250331,153400,5196514750,252500,252500,252500,252500,0
|
|
20250331,153300,5196514750,252500,252500,252500,252500,0
|
|
20250331,153200,5196514750,252500,252500,252500,252500,0
|
|
20250331,153100,5196514750,252500,252500,252500,252500,0
|
|
20250331,153000,5196514750,252500,252500,252500,252500,6356
|
|
20250331,152900,3591624750,255000,255000,255000,255000,0
|
|
20250331,152800,3591624750,255000,255000,255000,255000,0
|
|
20250331,152700,3591624750,255000,255000,255000,255000,0
|
|
20250331,152600,3591624750,255000,255000,255000,255000,0
|
|
20250331,152500,3591624750,255000,255000,255000,255000,0
|
|
20250331,152400,3591624750,255000,255000,255000,255000,0
|
|
20250331,152300,3591624750,255000,255000,255000,255000,0
|
|
20250331,152200,3591624750,255000,255000,255000,255000,0
|
|
20250331,152100,3591624750,255000,255000,255000,255000,0
|
|
20250331,152000,3591624750,255000,255000,255000,255000,0
|
|
20250331,151900,3591624750,255000,256000,256500,255000,43
|
|
20250331,151800,3580628000,255000,256000,256000,255000,71
|
|
20250331,151700,3562488500,256000,255500,256000,254500,39
|
|
20250331,151600,3552537000,254500,255500,255500,254500,452
|
|
20250331,151500,3437145500,255000,255500,256000,255000,188
|
|
20250331,151400,3389105500,255500,256000,256000,255500,8
|
|
20250331,151300,3387058500,255500,255500,256000,255500,18
|
|
20250331,151200,3382458000,255500,255500,256000,255500,37
|
|
20250331,151100,3373003500,255500,255500,256000,255500,25
|
|
20250331,151000,3366613500,255500,255500,255500,255500,25
|
|
20250331,150900,3360226000,256000,255500,256000,255500,11
|
|
20250331,150800,3357414000,256000,255500,256000,255500,36
|
|
20250331,150700,3348214000,255500,256000,256000,255500,7
|
|
20250331,150600,3346424000,256000,255500,256000,255500,41
|
|
20250331,150500,3335946500,255500,256000,256000,255500,7
|
|
20250331,150400,3334157500,256000,255500,256000,255500,66
|
|
20250331,150300,3317269000,255500,255500,256000,255500,16
|
|
20250331,150200,3313179500,256000,255000,256000,255000,119
|
|
20250331,150100,3282775500,255000,255500,255500,254500,581
|
|
20250331,150000,3134544500,255000,255000,255500,255000,116
|
|
20250331,145900,3104963000,255000,255500,256000,255000,188
|
|
20250331,145800,3056943000,255500,255500,256000,255500,31
|
|
20250331,145700,3049019000,255500,255500,256000,255500,26
|
|
20250331,145600,3042371500,255500,256000,256000,255500,54
|
|
20250331,145500,3028564500,256000,255500,256000,255500,17
|
|
20250331,145400,3024215500,255500,255500,256000,255500,29
|
|
20250331,145300,3016803500,255500,256000,256000,255500,28
|
|
20250331,145200,3009647000,255500,255500,256000,255500,28
|
|
20250331,145100,3002486500,255500,256000,256000,255500,19
|
|
20250331,145000,2997627000,256000,256000,256000,255500,19
|
|
20250331,144900,2992769500,256000,256000,256000,255500,40
|
|
20250331,144800,2982531500,256000,255000,256000,255000,280
|
|
20250331,144700,2910994000,255000,255500,255500,255000,59
|
|
20250331,144600,2895930000,255000,255500,255500,255000,17
|
|
20250331,144500,2891591000,255000,255500,256000,255000,544
|
|
20250331,144400,2752676000,255500,255500,256000,255500,89
|
|
20250331,144300,2729934000,255500,255500,256000,255500,32
|
|
20250331,144200,2721751500,255500,255500,256000,255500,32
|
|
20250331,144100,2713573500,255500,255500,256000,255500,89
|
|
20250331,144000,2690827500,256000,256000,256000,255500,74
|
|
20250331,143900,2671896500,256000,255500,256000,255500,5
|
|
20250331,143800,2670617500,256000,256000,256000,255500,32
|
|
20250331,143700,2662434500,256000,256000,256000,255500,134
|
|
20250331,143600,2628144750,256000,256000,256000,255750,16
|
|
20250331,143500,2624049000,256000,255500,256000,255500,5
|
|
20250331,143400,2622770000,256000,255500,256000,255500,58
|
|
20250331,143300,2607927000,256000,255500,256000,255500,7
|
|
20250331,143200,2606136000,256000,255500,256000,255500,9
|
|
20250331,143100,2603833000,256000,255500,256000,255500,22
|
|
20250331,143000,2598209500,256000,256000,256000,255500,271
|
|
20250331,142900,2528862000,256500,256000,256500,256000,15
|
|
20250331,142800,2525020000,256500,256000,256500,256000,5
|
|
20250331,142700,2523738500,256000,256000,256500,256000,48
|
|
20250331,142600,2511444500,256000,256000,256500,256000,12
|
|
20250331,142500,2508371500,256500,256000,256500,256000,8
|
|
20250331,142400,2506323000,256000,256000,256500,256000,132
|
|
20250331,142300,2472529500,256000,256500,256500,256000,12
|
|
20250331,142200,2469452500,256000,256500,256500,256000,118
|
|
20250331,142100,2439191500,256000,256000,256500,256000,35
|
|
20250331,142000,2430230500,256000,256000,256500,256000,52
|
|
20250331,141900,2416914500,256000,256000,256500,256000,8
|
|
20250331,141800,2414865000,256000,256000,257000,256000,13
|
|
20250331,141700,2411534000,256000,257000,257000,256000,13
|
|
20250331,141600,2408200500,256000,257000,257000,256000,32
|
|
20250331,141500,2399988000,256500,256500,257000,256500,3
|
|
20250331,141400,2399218000,257000,257000,257000,256500,6
|
|
20250331,141300,2397677000,256500,257000,257000,256500,3
|
|
20250331,141200,2396906500,256500,256500,257000,256500,30
|
|
20250331,141100,2389206000,256500,257000,257000,256500,12
|
|
20250331,141000,2386126000,256500,257000,257000,256500,2
|
|
20250331,140900,2385612500,257000,256500,257000,256500,25
|
|
20250331,140800,2379193500,256500,257000,257000,256500,7
|
|
20250331,140700,2377395500,257000,257000,257000,256500,4
|
|
20250331,140600,2376368000,256500,256500,257000,256500,15
|
|
20250331,140500,2372519000,256500,256500,257000,256000,89
|
|
20250331,140400,2349689000,256500,256500,256500,256000,40
|
|
20250331,140300,2339430000,256500,256000,256500,256000,14
|
|
20250331,140200,2335844500,256000,256500,256500,256000,14
|
|
20250331,140100,2332255500,256500,256500,256500,256000,7
|
|
20250331,140000,2330461000,256000,255500,256000,255500,249
|
|
20250331,135900,2266751000,256500,256000,256500,256000,4
|
|
20250331,135800,2265725500,256500,256000,256500,256000,19
|
|
20250331,135700,2260856500,256500,256000,256500,256000,32
|
|
20250331,135600,2252662000,256000,255500,256500,255500,18
|
|
20250331,135500,2248055500,255500,255500,255500,255500,3
|
|
20250331,135400,2247289000,256500,256000,256500,256000,115
|
|
20250331,135300,2217843500,256000,256500,256500,256000,225
|
|
20250331,135200,2160227000,256500,257000,257000,256500,114
|
|
20250331,135100,2130984500,257000,257000,257000,256500,34
|
|
20250331,135000,2122247000,257000,257000,257000,256500,6
|
|
20250331,134900,2120706000,257000,256500,257000,256500,5
|
|
20250331,134800,2119422000,257000,257000,257000,256500,11
|
|
20250331,134700,2116597500,257000,256500,257000,256500,20
|
|
20250331,134600,2111462000,257000,257000,257000,256500,4
|
|
20250331,134500,2110434500,256500,256500,256500,256500,2
|
|
20250331,134400,2109921500,257000,257000,257000,256500,31
|
|
20250331,134300,2101956000,257000,256500,257000,256500,11
|
|
20250331,134200,2099131500,257000,256500,257000,256500,16
|
|
20250331,134100,2095026000,256500,257000,257000,256500,5
|
|
20250331,134000,2093742000,257000,256500,257000,256500,24
|
|
20250331,133900,2087575000,257000,256500,257000,256500,4
|
|
20250331,133800,2086548000,257000,257000,257000,256500,9
|
|
20250331,133700,2084236000,257000,257000,257000,256500,15
|
|
20250331,133600,2080382000,257000,256500,257000,256500,57
|
|
20250331,133500,2065735500,257000,257000,257000,257000,92
|
|
20250331,133400,2042091500,257500,257500,257500,257000,4
|
|
20250331,133300,2041062000,257500,257000,257500,257000,49
|
|
20250331,133200,2028463500,257500,257500,257500,257500,3
|
|
20250331,133100,2027691000,257500,257500,257500,257500,3
|
|
20250331,133000,2026918500,257500,257500,257500,257500,1
|
|
20250331,132900,2026661000,257500,257500,257500,257500,11
|
|
20250331,132800,2023828500,257000,256500,257000,256500,66
|
|
20250331,132700,2006868500,257000,257000,257000,257000,12
|
|
20250331,132600,2003784500,257000,257000,257000,257000,18
|
|
20250331,132500,1999158500,257000,257000,257000,257000,3
|
|
20250331,132400,1998387500,257000,257000,257000,257000,15
|
|
20250331,132300,1994532500,257000,257000,257000,257000,3
|
|
20250331,132200,1993761500,257000,257000,257000,257000,12
|
|
20250331,132100,1990677500,256500,257000,257000,256500,5
|
|
20250331,132000,1989394000,257000,257000,257000,257000,0
|
|
20250331,131900,1989394000,257000,257000,257000,257000,13
|
|
20250331,131800,1986053000,257000,257000,257000,256500,10
|
|
20250331,131700,1983485500,257000,257000,257000,257000,3
|
|
20250331,131600,1982714500,257000,257000,257000,257000,4
|
|
20250331,131500,1981686500,257000,257000,257000,256500,20
|
|
20250331,131400,1976547000,257000,257000,257000,257000,3
|
|
20250331,131300,1975776000,257000,257000,257000,257000,75
|
|
20250331,131200,1956501000,257000,257000,257000,257000,8
|
|
20250331,131100,1954445000,257000,257000,257000,257000,11
|
|
20250331,131000,1951618000,257000,257000,257000,257000,22
|
|
20250331,130900,1945964000,257000,257000,257000,257000,3
|
|
20250331,130800,1945193000,257000,257000,257000,257000,59
|
|
20250331,130700,1930030000,256500,256500,256500,256500,8
|
|
20250331,130600,1927978000,257000,257000,257000,257000,1
|
|
20250331,130500,1927721000,257000,257000,257000,257000,2
|
|
20250331,130400,1927207000,257500,257000,257500,257000,67
|
|
20250331,130300,1909984000,256500,256500,257000,256500,172
|
|
20250331,130200,1865836000,257000,257000,257000,257000,0
|
|
20250331,130100,1865836000,257000,257500,257500,257000,220
|
|
20250331,130000,1809267000,257500,257000,257500,257000,3
|
|
20250331,125900,1808495000,257500,257500,257500,257000,67
|
|
20250331,125800,1791243000,257000,257000,257500,257000,22
|
|
20250331,125700,1785588500,257500,257000,257500,257000,75
|
|
20250331,125600,1766280500,257000,257000,257000,257000,0
|
|
20250331,125500,1766280500,257000,257000,257000,257000,1
|
|
20250331,125400,1766023500,257500,257500,257500,257500,110
|
|
20250331,125300,1737698500,257500,257500,257500,257000,30
|
|
20250331,125200,1729974000,258000,258000,258000,257500,47
|
|
20250331,125100,1717851000,258000,257500,258000,257500,11
|
|
20250331,125000,1715018000,257500,258000,258000,257000,12
|
|
20250331,124900,1711924500,258000,258000,258000,258000,1
|
|
20250331,124800,1711666500,257500,257500,257500,257500,10
|
|
20250331,124700,1709091500,257500,257500,257500,257500,12
|
|
20250331,124600,1706001500,258000,258000,258000,258000,8
|
|
20250331,124500,1703937500,257000,257000,257500,257000,280
|
|
20250331,124400,1631969500,257000,257500,258000,257000,105
|
|
20250331,124300,1604912000,258000,258000,258000,258000,8
|
|
20250331,124200,1602848000,258000,257500,258000,257500,50
|
|
20250331,124100,1589952500,257500,257500,257500,257500,20
|
|
20250331,124000,1584802500,258000,257000,258000,257000,45
|
|
20250331,123900,1573195000,258000,257000,258000,257000,18
|
|
20250331,123800,1568561000,257000,257500,257500,257000,42
|
|
20250331,123700,1557746500,257500,257500,257500,257500,77
|
|
20250331,123600,1537919000,258000,257500,258000,257500,11
|
|
20250331,123500,1535081500,258500,258500,258500,258500,0
|
|
20250331,123400,1535081500,258500,258500,258500,258500,0
|
|
20250331,123300,1535081500,258500,258000,258500,258000,2
|
|
20250331,123200,1534565000,258500,258000,258500,258000,38
|
|
20250331,123100,1524760500,258000,258000,258000,258000,43
|
|
20250331,123000,1513666500,257500,257500,258000,257500,143
|
|
20250331,122900,1476828000,257500,257500,257500,257500,0
|
|
20250331,122800,1476828000,257500,257500,257500,257500,9
|
|
20250331,122700,1474510500,257500,257500,257500,257500,22
|
|
20250331,122600,1468845500,257500,257000,257500,257000,5
|
|
20250331,122500,1467560000,257000,257500,257500,257000,13
|
|
20250331,122400,1464215500,257000,257000,257500,257000,41
|
|
20250331,122300,1453667500,257000,257500,257500,257000,2
|
|
20250331,122200,1453153000,257500,258000,258000,257500,2
|
|
20250331,122100,1452637500,258000,257500,258000,257500,36
|
|
20250331,122000,1443362500,258000,258000,258000,258000,1
|
|
20250331,121900,1443104500,258000,258000,258000,258000,1
|
|
20250331,121800,1442846500,258000,258000,258000,258000,22
|
|
20250331,121700,1437170500,258000,257500,258000,257500,165
|
|
20250331,121600,1394605500,258000,258000,258000,258000,1
|
|
20250331,121500,1394347500,257000,257500,257500,257000,308
|
|
20250331,121400,1315060000,258000,258000,258000,258000,10
|
|
20250331,121300,1312480000,257500,257500,257500,257500,25
|
|
20250331,121200,1306042500,257500,257500,257500,257500,3
|
|
20250331,121100,1305270000,258000,258000,258000,258000,7
|
|
20250331,121000,1303464000,257500,258000,258000,257500,3
|
|
20250331,120900,1302691000,258000,258000,258000,257500,37
|
|
20250331,120800,1293153000,258000,258000,258000,258000,1
|
|
20250331,120700,1292895000,258000,258000,258000,257500,15
|
|
20250331,120600,1289027500,258000,258000,258000,257500,164
|
|
20250331,120500,1246723500,258500,258500,258500,258500,2
|
|
20250331,120400,1246206500,258500,258500,258500,258500,2
|
|
20250331,120300,1245689500,258500,258500,258500,258500,9
|
|
20250331,120200,1243363000,258500,258500,258500,258500,1
|
|
20250331,120100,1243104500,258000,258000,258000,258000,1
|
|
20250331,120000,1242846500,258500,258500,258500,258500,10
|
|
20250331,115900,1240261500,258500,258500,258500,258500,1
|
|
20250331,115800,1240003000,258000,258500,258500,258000,10
|
|
20250331,115700,1237422500,258500,258500,258500,258500,0
|
|
20250331,115600,1237422500,258500,258500,258500,258500,7
|
|
20250331,115500,1235613000,258500,258500,259000,258500,85
|
|
20250331,115400,1213638500,259000,259000,259000,259000,1
|
|
20250331,115300,1213379500,259000,259000,259000,259000,9
|
|
20250331,115200,1211048500,259000,258500,259000,258500,184
|
|
20250331,115100,1163484000,258500,258500,258500,258500,0
|
|
20250331,115000,1163484000,258500,258500,258500,258500,55
|
|
20250331,114900,1149266500,258500,258000,258500,258000,9
|
|
20250331,114800,1146940500,258500,258500,258500,258000,114
|
|
20250331,114700,1117473500,259000,259000,259000,259000,4
|
|
20250331,114600,1116437500,259000,259000,259000,259000,2
|
|
20250331,114500,1115919500,259000,258500,259000,258500,11
|
|
20250331,114400,1113072000,259000,259000,259000,259000,1
|
|
20250331,114300,1112813000,258000,258500,259000,258000,102
|
|
20250331,114200,1086484000,259000,258500,259000,258500,17
|
|
20250331,114100,1082085500,258500,259000,259000,258500,2
|
|
20250331,114000,1081568000,259000,258500,259000,258500,34
|
|
20250331,113900,1072778000,258500,258500,258500,258500,4
|
|
20250331,113800,1071744000,258500,258500,258500,258500,87
|
|
20250331,113700,1049254500,258500,258500,258500,258500,51
|
|
20250331,113600,1036071000,258500,258000,258500,258000,3
|
|
20250331,113500,1035296000,258500,258500,258500,258500,10
|
|
20250331,113400,1032711000,258500,258500,258500,258500,4
|
|
20250331,113300,1031677000,258500,258500,258500,258500,31
|
|
20250331,113200,1023663500,258500,259000,259000,258500,7
|
|
20250331,113100,1021853000,258500,258500,258500,258000,111
|
|
20250331,113000,993160500,258500,258500,258500,258500,17
|
|
20250331,112900,988766000,258500,258500,258500,258500,2
|
|
20250331,112800,988249000,258500,258500,258500,258500,1
|
|
20250331,112700,987990500,258500,258000,258500,258000,19
|
|
20250331,112600,983083500,258000,258500,258500,258000,4
|
|
20250331,112500,982050000,258500,258500,258500,258500,11
|
|
20250331,112400,979206500,258500,258500,258500,258500,58
|
|
20250331,112300,964213500,258500,259000,259000,258500,3
|
|
20250331,112200,963437000,259000,259000,259000,259000,2
|
|
20250331,112100,962919000,258500,258500,258500,258500,9
|
|
20250331,112000,960592500,258500,259000,259000,258500,12
|
|
20250331,111900,957485000,258500,258500,258500,258500,7
|
|
20250331,111800,955675500,258500,258500,259000,258500,33
|
|
20250331,111700,947133500,258500,259000,259000,258500,13
|
|
20250331,111600,943768500,259000,258500,259000,258500,7
|
|
20250331,111500,941956000,259000,259000,259000,259000,1
|
|
20250331,111400,941697000,259000,259000,259000,259000,0
|
|
20250331,111300,941697000,259000,259000,259000,259000,48
|
|
20250331,111200,929265000,259000,258500,259000,258500,10
|
|
20250331,111100,926679500,258500,259000,259000,258500,2
|
|
20250331,111000,926162000,259000,259000,259000,259000,9
|
|
20250331,110900,923831000,259000,259000,259000,259000,1
|
|
20250331,110800,923572000,259000,259000,259000,259000,1
|
|
20250331,110700,923313000,258500,258500,259000,258500,50
|
|
20250331,110600,910370500,259000,258500,259000,258500,56
|
|
20250331,110500,895890000,258500,258500,258500,258500,7
|
|
20250331,110400,894080500,258500,258500,258500,258000,96
|
|
20250331,110300,869268000,258500,259000,259000,258500,4
|
|
20250331,110200,868233000,259000,259000,259000,259000,22
|
|
20250331,110100,862535000,259000,259000,259000,259000,5
|
|
20250331,110000,861240000,259000,259000,259500,259000,48
|
|
20250331,105900,848807000,259000,259500,259500,259000,10
|
|
20250331,105800,846212500,259500,259500,259500,259500,8
|
|
20250331,105700,844136500,259500,259500,259500,259500,1
|
|
20250331,105600,843877000,259500,259000,259500,259000,15
|
|
20250331,105500,839991500,259500,259500,259500,259500,8
|
|
20250331,105400,837915500,259500,259000,259500,259000,12
|
|
20250331,105300,834806500,259000,259000,259000,259000,0
|
|
20250331,105200,834806500,259000,259500,259500,259000,28
|
|
20250331,105100,827550000,258500,258500,258500,258500,1
|
|
20250331,105000,827291500,259500,258500,259500,258500,9
|
|
20250331,104900,824958000,259500,259000,259500,259000,21
|
|
20250331,104800,819518500,259500,259500,260000,259000,116
|
|
20250331,104700,789458500,260000,259500,260000,259500,93
|
|
20250331,104600,765323500,259500,260000,260000,259500,2
|
|
20250331,104500,764804000,260500,260000,260500,260000,35
|
|
20250331,104400,755703000,260500,260500,260500,260500,3
|
|
20250331,104300,754921500,260500,260500,260500,260500,0
|
|
20250331,104200,754921500,260500,260500,260500,260500,2
|
|
20250331,104100,754400500,260500,260500,260500,260500,0
|
|
20250331,104000,754400500,260500,260500,260500,260500,2
|
|
20250331,103900,753879500,260500,260500,260500,260500,0
|
|
20250331,103800,753879500,260500,260500,260500,260500,5
|
|
20250331,103700,752577000,260500,260500,260500,260500,1
|
|
20250331,103600,752316500,260500,260000,260500,260000,7
|
|
20250331,103500,750496000,260500,260000,260500,260000,22
|
|
20250331,103400,744775000,260500,260000,260500,260000,2
|
|
20250331,103300,744254500,260000,260500,260500,260000,41
|
|
20250331,103200,733591500,260500,260500,260500,260500,0
|
|
20250331,103100,733591500,260500,260500,260500,260500,0
|
|
20250331,103000,733591500,260500,260500,260500,260500,5
|
|
20250331,102900,732289000,260000,260000,260000,260000,1
|
|
20250331,102800,732029000,260500,260000,260500,260000,36
|
|
20250331,102700,722653000,260000,260000,260000,259500,18
|
|
20250331,102600,717973500,260000,260000,260000,260000,9
|
|
20250331,102500,715633500,260000,260000,260000,260000,15
|
|
20250331,102400,711733500,259500,260000,260000,259500,177
|
|
20250331,102300,665736000,260500,260500,260500,260500,1
|
|
20250331,102200,665475500,260000,260500,260500,260000,6
|
|
20250331,102100,663914000,260000,260500,260500,260000,2
|
|
20250331,102000,663393500,260500,260500,260500,260500,2
|
|
20250331,101900,662872500,260500,260500,260500,260500,21
|
|
20250331,101800,657402000,260500,260500,260500,260500,2
|
|
20250331,101700,656881000,260000,260000,260000,260000,1
|
|
20250331,101600,656621000,260500,260500,260500,260000,27
|
|
20250331,101500,649588000,260500,260000,260500,260000,11
|
|
20250331,101400,646723000,260000,260500,260500,260000,35
|
|
20250331,101300,637606500,260500,260000,260500,260000,7
|
|
20250331,101200,635783500,260500,260500,260500,260500,2
|
|
20250331,101100,635262500,260500,260500,260500,260500,3
|
|
20250331,101000,634481000,260500,260500,260500,260500,2
|
|
20250331,100900,633960000,261000,260500,261000,260000,8
|
|
20250331,100800,631877000,260000,261000,261000,260000,125
|
|
20250331,100700,599325000,261000,260500,261000,260500,15
|
|
20250331,100600,595416500,260000,260000,260000,260000,166
|
|
20250331,100500,552256500,260000,260000,260000,260000,1
|
|
20250331,100400,551996500,260500,260500,260500,260500,5
|
|
20250331,100300,550694000,260500,260500,260500,260500,34
|
|
20250331,100200,541837000,260500,260500,260500,260000,8
|
|
20250331,100100,539754000,260500,260500,260500,260500,1
|
|
20250331,100000,539493500,260000,260500,260500,260000,6
|
|
20250331,095900,537931500,260000,260000,260000,260000,14
|
|
20250331,095800,534291500,260000,260000,260000,260000,7
|
|
20250331,095700,532471500,260000,260500,260500,260000,8
|
|
20250331,095600,530391000,260500,260500,260500,260500,1
|
|
20250331,095500,530130500,260000,260000,260000,260000,0
|
|
20250331,095400,530130500,260000,260000,260000,260000,9
|
|
20250331,095300,527790500,260000,260500,260500,260000,3
|
|
20250331,095200,527009500,260000,260000,260000,260000,0
|
|
20250331,095100,527009500,260000,260000,260000,260000,7
|
|
20250331,095000,525189500,260000,260500,260500,260000,30
|
|
20250331,094900,517389000,261000,261000,261000,261000,7
|
|
20250331,094800,515562000,261000,260500,261000,260000,24
|
|
20250331,094700,509312500,260500,260500,260500,260500,4
|
|
20250331,094600,508270500,260500,260500,260500,260500,21
|
|
20250331,094500,502800000,260500,260500,260500,260500,25
|
|
20250331,094400,496287500,260500,260500,260500,260500,0
|
|
20250331,094300,496287500,260500,260500,260500,260500,2
|
|
20250331,094200,495766500,260500,260000,260500,260000,8
|
|
20250331,094100,493685000,260000,260000,260000,260000,0
|
|
20250331,094000,493685000,260000,260000,260000,260000,26
|
|
20250331,093900,486925000,259000,259000,259000,259000,1
|
|
20250331,093800,486666000,260000,260000,260000,260000,2
|
|
20250331,093700,486146000,259500,259000,259500,259000,90
|
|
20250331,093600,462799000,259000,258500,259000,258500,14
|
|
20250331,093500,459176000,259000,259000,259000,259000,5
|
|
20250331,093400,457881000,259000,259000,259000,259000,1
|
|
20250331,093300,457622000,259000,258500,259000,258500,84
|
|
20250331,093200,435889500,259000,259000,259000,259000,8
|
|
20250331,093100,433817500,260000,260000,260000,260000,1
|
|
20250331,093000,433557500,259500,260000,260000,259500,18
|
|
20250331,092900,428885000,260000,259500,260000,259500,77
|
|
20250331,092800,408903000,258500,258500,258500,258500,0
|
|
20250331,092700,408903000,258500,258500,259000,258500,40
|
|
20250331,092600,398561500,259000,259000,259250,258500,38
|
|
20250331,092500,388733250,258500,258500,258500,258500,9
|
|
20250331,092400,386406750,258500,258500,258500,258500,37
|
|
20250331,092300,376842250,258500,258500,258500,258500,63
|
|
20250331,092200,360556750,258500,258500,258500,258500,12
|
|
20250331,092100,357454750,258500,258000,258500,258000,61
|
|
20250331,092000,341715750,258000,259000,259000,257500,251
|
|
20250331,091900,276959750,259000,259000,259000,259000,0
|
|
20250331,091800,276959750,259000,259000,259000,259000,11
|
|
20250331,091700,274110750,258750,258750,258750,258750,1
|
|
20250331,091600,273852000,259000,258000,259000,258000,23
|
|
20250331,091500,267917000,259000,259000,259000,259000,9
|
|
20250331,091400,265586000,258500,259000,259000,258500,5
|
|
20250331,091300,264293000,259000,259000,259000,258500,31
|
|
20250331,091200,256267000,259500,259500,259500,259500,8
|
|
20250331,091100,254191000,260000,260000,260000,260000,11
|
|
20250331,091000,251331000,260500,260500,261000,260500,14
|
|
20250331,090900,247678000,260000,259500,260000,259500,126
|
|
20250331,090800,214953500,259500,258000,259500,258000,19
|
|
20250331,090700,210032000,259000,259500,259500,259000,11
|
|
20250331,090600,207178000,260000,260000,260000,260000,6
|
|
20250331,090500,205618000,259000,260000,260000,257000,159
|
|
20250331,090400,164545500,260000,260000,260000,260000,1
|
|
20250331,090300,164285500,261500,262000,262000,259500,56
|
|
20250331,090200,149737000,261500,259500,261500,259500,85
|
|
20250331,090100,127626000,262500,263000,263000,259500,439
|
|
20250331,090000,13149500,262500,263000,263000,262500,50
|