612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190900,2045695675,37150,37150,37150,37150,4109
|
|
20250331,190800,2045695675,37150,37150,37150,37150,0
|
|
20250331,190700,2045695675,37150,37150,37150,37150,0
|
|
20250331,190600,2045695675,37150,37150,37150,37150,0
|
|
20250331,190500,2045695675,37150,37150,37150,37150,0
|
|
20250331,190400,2045695675,37150,37150,37150,37150,0
|
|
20250331,190300,2045695675,37150,37150,37150,37150,0
|
|
20250331,190200,2045695675,37150,37150,37150,37150,0
|
|
20250331,190100,2045695675,37150,37150,37150,37150,0
|
|
20250331,190000,2045695675,37150,37150,37150,37150,0
|
|
20250331,185900,2045695675,37150,37150,37150,37150,0
|
|
20250331,185800,2045695675,37150,37150,37150,37150,0
|
|
20250331,185700,2045695675,37150,37150,37150,37150,0
|
|
20250331,185600,2045695675,37150,37150,37150,37150,0
|
|
20250331,185500,2045695675,37150,37150,37150,37150,0
|
|
20250331,185400,2045695675,37150,37150,37150,37150,0
|
|
20250331,185300,2045695675,37150,37150,37150,37150,0
|
|
20250331,185200,2045695675,37150,37150,37150,37150,0
|
|
20250331,185100,2045695675,37150,37150,37150,37150,0
|
|
20250331,185000,2045695675,37150,37150,37150,37150,0
|
|
20250331,184900,2045695675,37150,37150,37150,37150,0
|
|
20250331,184800,2045695675,37150,37150,37150,37150,0
|
|
20250331,184700,2045695675,37150,37150,37150,37150,0
|
|
20250331,184600,2045695675,37150,37150,37150,37150,0
|
|
20250331,184500,2045695675,37150,37150,37150,37150,0
|
|
20250331,184400,2045695675,37150,37150,37150,37150,0
|
|
20250331,184300,2045695675,37150,37150,37150,37150,0
|
|
20250331,184200,2045695675,37150,37150,37150,37150,0
|
|
20250331,184100,2045695675,37150,37150,37150,37150,0
|
|
20250331,184000,2045695675,37150,37150,37150,37150,0
|
|
20250331,183900,2045695675,37150,37150,37150,37150,4109
|
|
20250331,183800,2045695675,37150,37150,37150,37150,0
|
|
20250331,183700,2045695675,37150,37150,37150,37150,0
|
|
20250331,183600,2045695675,37150,37150,37150,37150,0
|
|
20250331,183500,2045695675,37150,37150,37150,37150,0
|
|
20250331,183400,2045695675,37150,37150,37150,37150,0
|
|
20250331,183300,2045695675,37150,37150,37150,37150,0
|
|
20250331,183200,2045695675,37150,37150,37150,37150,0
|
|
20250331,183100,2045695675,37150,37150,37150,37150,0
|
|
20250331,183000,2045695675,37150,37150,37150,37150,0
|
|
20250331,182900,2045695675,37150,37150,37150,37150,0
|
|
20250331,182800,2045695675,37150,37150,37150,37150,0
|
|
20250331,182700,2045695675,37150,37150,37150,37150,0
|
|
20250331,182600,2045695675,37150,37150,37150,37150,0
|
|
20250331,182500,2045695675,37150,37150,37150,37150,0
|
|
20250331,182400,2045695675,37150,37150,37150,37150,0
|
|
20250331,182300,2045695675,37150,37150,37150,37150,0
|
|
20250331,182200,2045695675,37150,37150,37150,37150,0
|
|
20250331,182100,2045695675,37150,37150,37150,37150,0
|
|
20250331,182000,2045695675,37150,37150,37150,37150,0
|
|
20250331,181900,2045695675,37150,37150,37150,37150,0
|
|
20250331,181800,2045695675,37150,37150,37150,37150,0
|
|
20250331,181700,2045695675,37150,37150,37150,37150,0
|
|
20250331,181600,2045695675,37150,37150,37150,37150,0
|
|
20250331,181500,2045695675,37150,37150,37150,37150,0
|
|
20250331,181400,2045695675,37150,37150,37150,37150,0
|
|
20250331,181300,2045695675,37150,37150,37150,37150,0
|
|
20250331,181200,2045695675,37150,37150,37150,37150,0
|
|
20250331,181100,2045695675,37150,37150,37150,37150,0
|
|
20250331,181000,2045695675,37150,37150,37150,37150,0
|
|
20250331,180900,2045695675,37150,37150,37150,37150,4109
|
|
20250331,180800,2045695675,37150,37150,37150,37150,0
|
|
20250331,180700,2045695675,37150,37150,37150,37150,0
|
|
20250331,180600,2045695675,37150,37150,37150,37150,0
|
|
20250331,180500,2045695675,37150,37150,37150,37150,0
|
|
20250331,180400,2045695675,37150,37150,37150,37150,0
|
|
20250331,180300,2045695675,37150,37150,37150,37150,0
|
|
20250331,180200,2045695675,37150,37150,37150,37150,0
|
|
20250331,180100,2045695675,37150,37150,37150,37150,0
|
|
20250331,180000,2045695675,37150,37150,37150,37150,0
|
|
20250331,175900,2045695675,37150,37150,37150,37150,0
|
|
20250331,175800,2045695675,37150,37150,37150,37150,0
|
|
20250331,175700,2045695675,37150,37150,37150,37150,0
|
|
20250331,175600,2045695675,37150,37150,37150,37150,0
|
|
20250331,175500,2045695675,37150,37150,37150,37150,0
|
|
20250331,175400,2045695675,37150,37150,37150,37150,0
|
|
20250331,175300,2045695675,37150,37150,37150,37150,0
|
|
20250331,175200,2045695675,37150,37150,37150,37150,0
|
|
20250331,175100,2045695675,37150,37150,37150,37150,0
|
|
20250331,175000,2045695675,37150,37150,37150,37150,0
|
|
20250331,174900,2045695675,37150,37150,37150,37150,0
|
|
20250331,174800,2045695675,37150,37150,37150,37150,0
|
|
20250331,174700,2045695675,37150,37150,37150,37150,0
|
|
20250331,174600,2045695675,37150,37150,37150,37150,0
|
|
20250331,174500,2045695675,37150,37150,37150,37150,0
|
|
20250331,174400,2045695675,37150,37150,37150,37150,0
|
|
20250331,174300,2045695675,37150,37150,37150,37150,0
|
|
20250331,174200,2045695675,37150,37150,37150,37150,0
|
|
20250331,174100,2045695675,37150,37150,37150,37150,0
|
|
20250331,174000,2045695675,37150,37150,37150,37150,0
|
|
20250331,173900,2045695675,37150,37150,37150,37150,4109
|
|
20250331,173800,2045695675,37150,37150,37150,37150,0
|
|
20250331,173700,2045695675,37150,37150,37150,37150,0
|
|
20250331,173600,2045695675,37150,37150,37150,37150,0
|
|
20250331,173500,2045695675,37150,37150,37150,37150,0
|
|
20250331,173400,2045695675,37150,37150,37150,37150,0
|
|
20250331,173300,2045695675,37150,37150,37150,37150,0
|
|
20250331,173200,2045695675,37150,37150,37150,37150,0
|
|
20250331,173100,2045695675,37150,37150,37150,37150,0
|
|
20250331,173000,2045695675,37150,37150,37150,37150,0
|
|
20250331,172900,2045695675,37150,37150,37150,37150,0
|
|
20250331,172800,2045695675,37150,37150,37150,37150,0
|
|
20250331,172700,2045695675,37150,37150,37150,37150,0
|
|
20250331,172600,2045695675,37150,37150,37150,37150,0
|
|
20250331,172500,2045695675,37150,37150,37150,37150,0
|
|
20250331,172400,2045695675,37150,37150,37150,37150,0
|
|
20250331,172300,2045695675,37150,37150,37150,37150,0
|
|
20250331,172200,2045695675,37150,37150,37150,37150,0
|
|
20250331,172100,2045695675,37150,37150,37150,37150,0
|
|
20250331,172000,2045695675,37150,37150,37150,37150,0
|
|
20250331,171900,2045695675,37150,37150,37150,37150,0
|
|
20250331,171800,2045695675,37150,37150,37150,37150,0
|
|
20250331,171700,2045695675,37150,37150,37150,37150,0
|
|
20250331,171600,2045695675,37150,37150,37150,37150,0
|
|
20250331,171500,2045695675,37150,37150,37150,37150,0
|
|
20250331,171400,2045695675,37150,37150,37150,37150,0
|
|
20250331,171300,2045695675,37150,37150,37150,37150,0
|
|
20250331,171200,2045695675,37150,37150,37150,37150,0
|
|
20250331,171100,2045695675,37150,37150,37150,37150,0
|
|
20250331,171000,2045695675,37150,37150,37150,37150,0
|
|
20250331,170900,2045695675,37150,37150,37150,37150,4109
|
|
20250331,170800,2045695675,37150,37150,37150,37150,0
|
|
20250331,170700,2045695675,37150,37150,37150,37150,0
|
|
20250331,170600,2045695675,37150,37150,37150,37150,0
|
|
20250331,170500,2045695675,37150,37150,37150,37150,0
|
|
20250331,170400,2045695675,37150,37150,37150,37150,0
|
|
20250331,170300,2045695675,37150,37150,37150,37150,0
|
|
20250331,170200,2045695675,37150,37150,37150,37150,0
|
|
20250331,170100,2045695675,37150,37150,37150,37150,0
|
|
20250331,170000,2045695675,37150,37150,37150,37150,0
|
|
20250331,165900,2045695675,37150,37150,37150,37150,0
|
|
20250331,165800,2045695675,37150,37150,37150,37150,0
|
|
20250331,165700,2045695675,37150,37150,37150,37150,0
|
|
20250331,165600,2045695675,37150,37150,37150,37150,0
|
|
20250331,165500,2045695675,37150,37150,37150,37150,0
|
|
20250331,165400,2045695675,37150,37150,37150,37150,0
|
|
20250331,165300,2045695675,37150,37150,37150,37150,0
|
|
20250331,165200,2045695675,37150,37150,37150,37150,0
|
|
20250331,165100,2045695675,37150,37150,37150,37150,0
|
|
20250331,165000,2045695675,37150,37150,37150,37150,0
|
|
20250331,164900,2045695675,37150,37150,37150,37150,0
|
|
20250331,164800,2045695675,37150,37150,37150,37150,0
|
|
20250331,164700,2045695675,37150,37150,37150,37150,0
|
|
20250331,164600,2045695675,37150,37150,37150,37150,0
|
|
20250331,164500,2045695675,37150,37150,37150,37150,0
|
|
20250331,164400,2045695675,37150,37150,37150,37150,0
|
|
20250331,164300,2045695675,37150,37150,37150,37150,0
|
|
20250331,164200,2045695675,37150,37150,37150,37150,0
|
|
20250331,164100,2045695675,37150,37150,37150,37150,0
|
|
20250331,164000,2045695675,37150,37150,37150,37150,0
|
|
20250331,163900,2045695675,37150,37150,37150,37150,4109
|
|
20250331,163800,2045695675,37150,37150,37150,37150,0
|
|
20250331,163700,2045695675,37150,37150,37150,37150,0
|
|
20250331,163600,2045695675,37150,37150,37150,37150,0
|
|
20250331,163500,2045695675,37150,37150,37150,37150,0
|
|
20250331,163400,2045695675,37150,37150,37150,37150,0
|
|
20250331,163300,2045695675,37150,37150,37150,37150,0
|
|
20250331,163200,2045695675,37150,37150,37150,37150,0
|
|
20250331,163100,2045695675,37150,37150,37150,37150,0
|
|
20250331,163000,2045695675,37150,37150,37150,37150,0
|
|
20250331,162900,2045695675,37150,37150,37150,37150,0
|
|
20250331,162800,2045695675,37150,37150,37150,37150,0
|
|
20250331,162700,2045695675,37150,37150,37150,37150,0
|
|
20250331,162600,2045695675,37150,37150,37150,37150,0
|
|
20250331,162500,2045695675,37150,37150,37150,37150,0
|
|
20250331,162400,2045695675,37150,37150,37150,37150,0
|
|
20250331,162300,2045695675,37150,37150,37150,37150,0
|
|
20250331,162200,2045695675,37150,37150,37150,37150,0
|
|
20250331,162100,2045695675,37150,37150,37150,37150,0
|
|
20250331,162000,2045695675,37150,37150,37150,37150,0
|
|
20250331,161900,2045695675,37150,37150,37150,37150,0
|
|
20250331,161800,2045695675,37150,37150,37150,37150,0
|
|
20250331,161700,2045695675,37150,37150,37150,37150,0
|
|
20250331,161600,2045695675,37150,37150,37150,37150,0
|
|
20250331,161500,2045695675,37150,37150,37150,37150,0
|
|
20250331,161400,2045695675,37150,37150,37150,37150,0
|
|
20250331,161300,2045695675,37150,37150,37150,37150,0
|
|
20250331,161200,2045695675,37150,37150,37150,37150,0
|
|
20250331,161100,2045695675,37150,37150,37150,37150,0
|
|
20250331,161000,2045695675,37150,37150,37150,37150,0
|
|
20250331,160900,2045695675,37150,37150,37150,37150,4109
|
|
20250331,160800,2045695675,37150,37150,37150,37150,0
|
|
20250331,160700,2045695675,37150,37150,37150,37150,0
|
|
20250331,160600,2045695675,37150,37150,37150,37150,0
|
|
20250331,160500,2045695675,37150,37150,37150,37150,0
|
|
20250331,160400,2045695675,37150,37150,37150,37150,0
|
|
20250331,160300,2045695675,37150,37150,37150,37150,0
|
|
20250331,160200,2045695675,37150,37150,37150,37150,0
|
|
20250331,160100,2045695675,37150,37150,37150,37150,0
|
|
20250331,160000,2045695675,37150,37150,37150,37150,0
|
|
20250331,155900,2045695675,37150,37150,37150,37150,0
|
|
20250331,155800,2045695675,37150,37150,37150,37150,0
|
|
20250331,155700,2045695675,37150,37150,37150,37150,0
|
|
20250331,155600,2045695675,37150,37150,37150,37150,0
|
|
20250331,155500,2045695675,37150,37150,37150,37150,0
|
|
20250331,155400,2045695675,37150,37150,37150,37150,0
|
|
20250331,155300,2045695675,37150,37150,37150,37150,0
|
|
20250331,155200,2045695675,37150,37150,37150,37150,0
|
|
20250331,155100,2045695675,37150,37150,37150,37150,0
|
|
20250331,155000,2045695675,37150,37150,37150,37150,0
|
|
20250331,154900,2045695675,37150,37150,37150,37150,0
|
|
20250331,154800,2045695675,37150,37150,37150,37150,0
|
|
20250331,154700,2045695675,37150,37150,37150,37150,0
|
|
20250331,154600,2045695675,37150,37150,37150,37150,0
|
|
20250331,154500,2045695675,37150,37150,37150,37150,0
|
|
20250331,154400,2045695675,37150,37150,37150,37150,0
|
|
20250331,154300,2045695675,37150,37150,37150,37150,0
|
|
20250331,154200,2045695675,37150,37150,37150,37150,0
|
|
20250331,154100,2045695675,37150,37150,37150,37150,0
|
|
20250331,154000,2045695675,37150,37150,37150,37150,0
|
|
20250331,153900,2045695675,37150,37150,37150,37150,4109
|
|
20250331,153800,2045695675,37150,37150,37150,37150,0
|
|
20250331,153700,2045695675,37150,37150,37150,37150,0
|
|
20250331,153600,2045695675,37150,37150,37150,37150,0
|
|
20250331,153500,2045695675,37150,37150,37150,37150,0
|
|
20250331,153400,2045695675,37150,37150,37150,37150,0
|
|
20250331,153300,2045695675,37150,37150,37150,37150,0
|
|
20250331,153200,2045695675,37150,37150,37150,37150,0
|
|
20250331,153100,2045695675,37150,37150,37150,37150,0
|
|
20250331,153000,2045695675,37150,37150,37150,37150,4109
|
|
20250331,152900,1893046325,37100,37100,37100,37100,0
|
|
20250331,152800,1893046325,37100,37100,37100,37100,0
|
|
20250331,152700,1893046325,37100,37100,37100,37100,0
|
|
20250331,152600,1893046325,37100,37100,37100,37100,0
|
|
20250331,152500,1893046325,37100,37100,37100,37100,0
|
|
20250331,152400,1893046325,37100,37100,37100,37100,0
|
|
20250331,152300,1893046325,37100,37100,37100,37100,0
|
|
20250331,152200,1893046325,37100,37100,37100,37100,0
|
|
20250331,152100,1893046325,37100,37100,37100,37100,0
|
|
20250331,152000,1893046325,37100,37100,37100,37100,0
|
|
20250331,151900,1893046325,37100,37000,37100,36950,405
|
|
20250331,151800,1878058025,37000,37000,37000,37000,2
|
|
20250331,151700,1877984025,36950,36950,37000,36950,85
|
|
20250331,151600,1874842675,36950,37000,37000,36950,56
|
|
20250331,151500,1872771925,36950,36950,37000,36900,146
|
|
20250331,151400,1867377325,36950,37000,37000,36950,106
|
|
20250331,151300,1863455425,37000,37000,37000,36950,107
|
|
20250331,151200,1859497125,36950,36950,37000,36950,56
|
|
20250331,151100,1857426475,37000,36950,37000,36950,289
|
|
20250331,151000,1846736375,37000,36950,37000,36950,24
|
|
20250331,150900,1845849025,36950,36950,36950,36950,84
|
|
20250331,150800,1842745225,37000,37000,37000,37000,73
|
|
20250331,150700,1840044225,36950,37000,37000,36950,142
|
|
20250331,150600,1834793025,36950,36950,37000,36950,87
|
|
20250331,150500,1831578325,36950,37000,37000,36950,104
|
|
20250331,150400,1827730975,36950,36950,37000,36950,219
|
|
20250331,150300,1819632875,36950,37000,37000,36950,112
|
|
20250331,150200,1815492475,36950,37000,37000,36950,319
|
|
20250331,150100,1803696075,36950,36950,36950,36950,9
|
|
20250331,150000,1803363525,36950,37000,37050,36950,229
|
|
20250331,145900,1794892475,37000,37000,37000,37000,208
|
|
20250331,145800,1787196475,37000,37000,37000,37000,73
|
|
20250331,145700,1784495475,37050,37000,37050,37000,114
|
|
20250331,145600,1780277425,37000,37000,37000,37000,73
|
|
20250331,145500,1777576425,37000,37000,37050,36950,283
|
|
20250331,145400,1767102225,37000,37000,37000,36950,77
|
|
20250331,145300,1764254175,37000,37000,37000,36950,257
|
|
20250331,145200,1754748475,36950,37050,37050,36950,34
|
|
20250331,145100,1753490525,37000,37050,37050,37000,260
|
|
20250331,145000,1743861175,37050,37100,37100,37000,22
|
|
20250331,144900,1743045225,37000,36950,37000,36950,444
|
|
20250331,144800,1726633025,36900,36900,36900,36900,31
|
|
20250331,144700,1725489125,36900,36900,36900,36900,56
|
|
20250331,144600,1723422725,36900,36900,36950,36900,67
|
|
20250331,144500,1720950375,36900,36950,36950,36900,109
|
|
20250331,144400,1716923625,36900,36900,36900,36850,186
|
|
20250331,144300,1710060325,36900,36900,36950,36900,24
|
|
20250331,144200,1709174675,36900,36900,36950,36900,76
|
|
20250331,144100,1706370225,36950,36900,36950,36900,38
|
|
20250331,144000,1704966925,36900,36900,36900,36900,80
|
|
20250331,143900,1702014925,36900,36950,36950,36900,154
|
|
20250331,143800,1696326375,36950,36950,36950,36900,145
|
|
20250331,143700,1690971425,36950,36950,37000,36950,337
|
|
20250331,143600,1678519225,36950,36950,36950,36950,38
|
|
20250331,143500,1677115125,36950,36950,37000,36950,65
|
|
20250331,143400,1674712975,36950,37000,37000,36950,3
|
|
20250331,143300,1674602075,36950,37000,37000,36950,165
|
|
20250331,143200,1668501025,36950,36950,37000,36950,36
|
|
20250331,143100,1667169775,36950,36950,37000,36950,208
|
|
20250331,143000,1659477525,36950,36950,37000,36950,60
|
|
20250331,142900,1657258025,37000,37000,37000,36950,146
|
|
20250331,142800,1651858825,36950,36950,37000,36950,83
|
|
20250331,142700,1648791875,37000,37000,37000,37000,134
|
|
20250331,142600,1643833875,36900,36950,36950,36900,109
|
|
20250331,142500,1639806775,37000,36950,37000,36950,44
|
|
20250331,142400,1638180425,37000,37000,37000,36950,104
|
|
20250331,142300,1634335275,37000,37000,37000,37000,23
|
|
20250331,142200,1633484275,37050,36950,37050,36950,119
|
|
20250331,142100,1629084925,36950,37150,37150,36950,2
|
|
20250331,142000,1629010825,36950,36950,37100,36950,124
|
|
20250331,141900,1624423175,37000,36950,37000,36900,58
|
|
20250331,141800,1622280325,36950,36950,37000,36950,64
|
|
20250331,141700,1619915425,36950,37000,37000,36950,60
|
|
20250331,141600,1617695825,37000,36950,37000,36950,50
|
|
20250331,141500,1615846525,36900,36900,37000,36900,78
|
|
20250331,141400,1612967725,36950,36950,37000,36950,12
|
|
20250331,141300,1612524275,36850,36950,36950,36850,99
|
|
20250331,141200,1608873025,36950,36950,36950,36950,1
|
|
20250331,141100,1608836075,36900,36950,36950,36900,69
|
|
20250331,141000,1606289375,36900,36950,36950,36900,123
|
|
20250331,140900,1601747125,36900,36950,36950,36900,49
|
|
20250331,140800,1599937025,37000,36900,37000,36900,115
|
|
20250331,140700,1595688125,36900,36950,36950,36900,38
|
|
20250331,140600,1594285575,36900,36900,36950,36900,102
|
|
20250331,140500,1590521725,36950,36950,36950,36950,30
|
|
20250331,140400,1589413225,36850,36850,36850,36850,57
|
|
20250331,140300,1587312775,37000,36900,37000,36850,39
|
|
20250331,140200,1585874425,36850,36950,36950,36850,81
|
|
20250331,140100,1582885425,36900,36900,36900,36900,21
|
|
20250331,140000,1582110525,36900,36800,36900,36800,109
|
|
20250331,135900,1578096775,36800,36800,36900,36800,229
|
|
20250331,135800,1569661925,36800,36800,36850,36800,36
|
|
20250331,135700,1568336425,36800,36850,36850,36800,91
|
|
20250331,135600,1564987125,36800,36850,36850,36800,38
|
|
20250331,135500,1563587575,36800,36850,36850,36800,123
|
|
20250331,135400,1559056525,36900,36800,36900,36800,45
|
|
20250331,135300,1557399025,36850,36850,36850,36800,99
|
|
20250331,135200,1553754525,36800,36800,36850,36800,105
|
|
20250331,135100,1549886825,36850,36850,36900,36800,142
|
|
20250331,135000,1544653875,36800,36850,36900,36800,158
|
|
20250331,134900,1538832125,36850,36900,36900,36850,200
|
|
20250331,134800,1531456575,36850,36900,36900,36850,102
|
|
20250331,134700,1527696825,36900,36850,36900,36850,21
|
|
20250331,134600,1526922425,36900,36850,36950,36850,100
|
|
20250331,134500,1523236125,36850,36900,36900,36850,28
|
|
20250331,134400,1522203275,36850,36850,36900,36850,91
|
|
20250331,134300,1518849775,36900,36850,36900,36850,25
|
|
20250331,134200,1517928075,36850,36950,36950,36850,71
|
|
20250331,134100,1515310625,36850,36950,36950,36850,46
|
|
20250331,134000,1513613525,36900,36900,36925,36850,84
|
|
20250331,133900,1510514500,36950,36850,37000,36850,339
|
|
20250331,133800,1497983750,36900,36950,36950,36900,246
|
|
20250331,133700,1488905750,37000,36900,37000,36900,64
|
|
20250331,133600,1486544050,37050,37000,37050,36950,94
|
|
20250331,133500,1483065000,36950,37000,37000,36900,100
|
|
20250331,133400,1479372750,37000,36950,37000,36950,147
|
|
20250331,133300,1473937050,36900,36900,36950,36900,101
|
|
20250331,133200,1470209650,36950,36900,36950,36900,19
|
|
20250331,133100,1469508350,36950,36950,36950,36900,89
|
|
20250331,133000,1466223400,36950,36900,36950,36900,32
|
|
20250331,132900,1465042050,36900,36950,36950,36900,99
|
|
20250331,132800,1461388400,36950,36900,36950,36900,63
|
|
20250331,132700,1459063350,36900,36950,36950,36900,17
|
|
20250331,132600,1458435250,36900,36950,36950,36900,129
|
|
20250331,132500,1453673775,36950,36950,36950,36900,28
|
|
20250331,132400,1452639975,36950,37000,37000,36900,68
|
|
20250331,132300,1450128075,36950,36950,37000,36950,31
|
|
20250331,132200,1448982575,37000,37100,37100,37000,15
|
|
20250331,132100,1448426575,36950,37050,37100,36950,57
|
|
20250331,132000,1446314775,36950,37100,37100,36950,69
|
|
20250331,131900,1443763925,37000,36950,37000,36950,70
|
|
20250331,131800,1441176975,37000,37000,37000,37000,28
|
|
20250331,131700,1440140975,36950,37000,37000,36950,92
|
|
20250331,131600,1436740875,37000,37000,37000,37000,12
|
|
20250331,131500,1436296875,36950,37000,37000,36900,491
|
|
20250331,131400,1418135875,37050,37000,37050,37000,6
|
|
20250331,131300,1417913825,36950,37000,37000,36950,98
|
|
20250331,131200,1414292175,36950,36950,36950,36950,33
|
|
20250331,131100,1413072825,36900,36900,36950,36900,290
|
|
20250331,131000,1402369775,36950,36950,36950,36900,76
|
|
20250331,130900,1399564425,36900,37000,37050,36900,498
|
|
20250331,130800,1381153075,37250,37000,37250,37000,86
|
|
20250331,130700,1377970825,37150,37050,37150,37050,12
|
|
20250331,130600,1377525225,37050,37050,37050,37000,81
|
|
20250331,130500,1374526975,37050,37050,37100,37050,8
|
|
20250331,130400,1374230525,37100,37050,37100,37000,100
|
|
20250331,130300,1370528375,37000,37100,37100,37000,75
|
|
20250331,130200,1367746025,37150,37100,37150,37000,59
|
|
20250331,130100,1365562675,37100,37050,37100,37050,37
|
|
20250331,130000,1364191225,37050,37100,37100,37050,88
|
|
20250331,125900,1360929925,37050,37150,37150,37000,108
|
|
20250331,125800,1356927275,37150,37000,37150,37000,15
|
|
20250331,125700,1356370825,37050,37050,37050,37000,94
|
|
20250331,125600,1352890975,37000,37200,37200,37000,141
|
|
20250331,125500,1347658775,37200,37000,37200,37000,58
|
|
20250331,125400,1345512575,37150,37050,37150,37050,67
|
|
20250331,125300,1343025525,36950,37050,37100,36950,463
|
|
20250331,125200,1325888275,37100,37050,37100,37050,23
|
|
20250331,125100,1325036075,37000,37050,37050,37000,102
|
|
20250331,125000,1321259825,37050,37000,37050,37000,69
|
|
20250331,124900,1318706175,37050,37000,37050,37000,20
|
|
20250331,124800,1317966025,37050,37050,37050,37000,77
|
|
20250331,124700,1315113925,37050,37050,37050,37050,69
|
|
20250331,124600,1312557475,37000,37100,37100,37000,33
|
|
20250331,124500,1311334975,37150,37100,37150,37100,27
|
|
20250331,124400,1310333225,37150,37100,37150,37000,273
|
|
20250331,124300,1300217475,37050,37000,37050,37000,52
|
|
20250331,124200,1298291825,36950,37100,37100,36950,86
|
|
20250331,124100,1295108525,37150,37150,37150,37150,91
|
|
20250331,124000,1291727875,36950,37100,37100,36950,108
|
|
20250331,123900,1287729625,37100,36950,37100,36950,98
|
|
20250331,123800,1284105225,37100,37000,37100,36950,32
|
|
20250331,123700,1282920475,36950,37000,37000,36950,80
|
|
20250331,123600,1279960525,37150,37150,37150,37100,55
|
|
20250331,123500,1277918425,37150,37000,37150,36950,241
|
|
20250331,123400,1269006525,37100,36950,37150,36950,182
|
|
20250331,123300,1262257725,36950,36925,36950,36900,108
|
|
20250331,123200,1258271200,36950,36900,36950,36900,21
|
|
20250331,123100,1257496050,36900,36950,36950,36900,70
|
|
20250331,123000,1254912650,37050,36900,37050,36900,152
|
|
20250331,122900,1249301050,36900,36950,36950,36900,15
|
|
20250331,122800,1248747300,36900,36900,36950,36900,85
|
|
20250331,122700,1245610450,36900,36950,36950,36900,40
|
|
20250331,122600,1244133850,36950,36900,36950,36900,57
|
|
20250331,122500,1242030500,36900,37000,37000,36900,43
|
|
20250331,122400,1240443500,37000,36850,37000,36850,109
|
|
20250331,122300,1236424450,36850,36900,36900,36850,8
|
|
20250331,122200,1236129500,36800,36850,36900,36800,265
|
|
20250331,122100,1226365250,36850,36850,36850,36800,146
|
|
20250331,122000,1220986650,36850,36900,36900,36850,6
|
|
20250331,121900,1220765500,36850,36900,36950,36800,130
|
|
20250331,121800,1215976650,36950,36950,36950,36950,111
|
|
20250331,121700,1211875200,36950,36800,36950,36800,68
|
|
20250331,121600,1209371500,36950,36850,36950,36850,37
|
|
20250331,121500,1208007900,36900,37000,37000,36800,171
|
|
20250331,121400,1201698100,36900,36900,36900,36800,64
|
|
20250331,121300,1199338050,36900,36900,36900,36850,85
|
|
20250331,121200,1196205550,36900,36950,36950,36900,14
|
|
20250331,121100,1195688650,36850,36900,36900,36850,378
|
|
20250331,121000,1181757250,36950,36950,36950,36900,115
|
|
20250331,120900,1177512450,36900,36950,36950,36900,37
|
|
20250331,120800,1176147000,36900,36950,36950,36900,66
|
|
20250331,120700,1173711450,36950,36950,36950,36900,29
|
|
20250331,120600,1172640550,36900,36900,36950,36900,75
|
|
20250331,120500,1169872950,36900,36900,36900,36900,8
|
|
20250331,120400,1169577750,36950,37000,37000,36900,71
|
|
20250331,120300,1166956600,36950,36950,36950,36950,31
|
|
20250331,120200,1165811150,36900,36950,36950,36900,77
|
|
20250331,120100,1162969550,36950,36950,37050,36900,83
|
|
20250331,120000,1159902500,37000,37000,37000,37000,108
|
|
20250331,115900,1155906500,37000,36950,37000,36900,76
|
|
20250331,115800,1153099050,36950,36950,37000,36950,30
|
|
20250331,115700,1151990050,36900,37000,37000,36900,84
|
|
20250331,115600,1148886850,37000,36950,37000,36950,13
|
|
20250331,115500,1148406400,36950,37000,37000,36900,93
|
|
20250331,115400,1144970650,37000,36950,37000,36950,9
|
|
20250331,115300,1144638000,36950,37000,37000,36950,60
|
|
20250331,115200,1142420850,37000,36950,37000,36950,83
|
|
20250331,115100,1139353450,36950,37000,37000,36950,24
|
|
20250331,115000,1138466500,37000,36950,37000,36950,66
|
|
20250331,114900,1136027750,36950,37000,37000,36900,45
|
|
20250331,114800,1134364850,37000,36950,37000,36950,58
|
|
20250331,114700,1132221700,37050,37000,37050,37000,63
|
|
20250331,114600,1129890150,36950,37050,37050,36950,95
|
|
20250331,114500,1126379700,37050,37000,37050,37000,24
|
|
20250331,114400,1125491550,36900,37000,37000,36900,91
|
|
20250331,114300,1122129150,37000,36950,37000,36950,265
|
|
20250331,114200,1112325100,36950,37000,37000,36950,70
|
|
20250331,114100,1109738400,37000,36950,37000,36850,153
|
|
20250331,114000,1104090450,36950,36950,37000,36900,25
|
|
20250331,113900,1103167700,36950,36950,36950,36850,83
|
|
20250331,113800,1100106950,36950,36900,36950,36800,132
|
|
20250331,113700,1095231350,36900,36900,36950,36800,594
|
|
20250331,113600,1073349000,36950,37000,37000,36900,73
|
|
20250331,113500,1070651700,37000,37000,37000,36950,85
|
|
20250331,113400,1067509900,36950,37000,37050,36950,38
|
|
20250331,113300,1066105350,36950,37050,37050,36950,65
|
|
20250331,113200,1063703050,37000,37000,37050,36950,741
|
|
20250331,113100,1036287350,37050,37000,37050,37000,12
|
|
20250331,113000,1035842950,37050,36950,37050,36950,186
|
|
20250331,112900,1028963800,37000,36950,37000,36950,43
|
|
20250331,112800,1027374300,36950,37050,37050,36950,86
|
|
20250331,112700,1024196250,37050,37050,37050,37000,59
|
|
20250331,112600,1022013050,36950,37000,37050,36950,113
|
|
20250331,112500,1017835600,37050,36950,37050,36950,201
|
|
20250331,112400,1010401400,36950,37000,37000,36950,71
|
|
20250331,112300,1007777200,37000,37000,37000,36950,60
|
|
20250331,112200,1005558850,36950,36950,37000,36950,73
|
|
20250331,112100,1002861350,36950,37000,37000,36950,98
|
|
20250331,112000,999239400,37000,37000,37000,36950,35
|
|
20250331,111900,997945850,36950,37000,37000,36950,34
|
|
20250331,111800,996688350,37050,37050,37050,37000,58
|
|
20250331,111700,994541650,37000,37050,37050,37000,269
|
|
20250331,111600,984587350,37050,37000,37050,37000,26
|
|
20250331,111500,983624500,37000,37000,37000,37000,177
|
|
20250331,111400,977075500,37000,37050,37050,37000,20
|
|
20250331,111300,976335300,37000,37050,37050,37000,81
|
|
20250331,111200,973337100,37050,37000,37100,37000,99
|
|
20250331,111100,969671150,37050,37050,37050,37000,67
|
|
20250331,111000,967190800,37000,37050,37050,37000,285
|
|
20250331,110900,956645400,37000,37050,37050,37000,815
|
|
20250331,110800,926487450,37000,37050,37050,37000,200
|
|
20250331,110700,919080900,37100,37050,37100,37050,22
|
|
20250331,110600,918265050,37100,37050,37100,37050,94
|
|
20250331,110500,914781300,37100,37100,37100,37050,29
|
|
20250331,110400,913706150,37100,37150,37150,37050,127
|
|
20250331,110300,908997250,37100,37100,37150,37100,74
|
|
20250331,110200,906251200,37050,37100,37150,37050,394
|
|
20250331,110100,891638000,37150,37100,37150,37100,77
|
|
20250331,110000,888781100,37150,37100,37200,37100,239
|
|
20250331,105900,879903000,37150,37150,37200,37150,106
|
|
20250331,105800,875965050,37200,37200,37250,37200,59
|
|
20250331,105700,873770200,37200,37150,37200,37150,147
|
|
20250331,105600,868305400,37150,37150,37200,37150,32
|
|
20250331,105500,867116400,37150,37300,37300,37150,31
|
|
20250331,105400,865962900,37250,37250,37250,37250,32
|
|
20250331,105300,864770900,37200,37250,37250,37200,70
|
|
20250331,105200,862166200,37200,37200,37300,37200,118
|
|
20250331,105100,857773750,37200,37250,37250,37200,27
|
|
20250331,105000,856769200,37250,37200,37250,37200,75
|
|
20250331,104900,853979050,37300,37300,37300,37250,45
|
|
20250331,104800,852302150,37250,37300,37350,37250,38
|
|
20250331,104700,850885500,37350,37350,37350,37350,3
|
|
20250331,104600,850773450,37400,37350,37400,37300,103
|
|
20250331,104500,846929150,37350,37350,37400,37350,7
|
|
20250331,104400,846667650,37400,37350,37400,37350,59
|
|
20250331,104300,844463900,37500,37300,37500,37300,67
|
|
20250331,104200,841962600,37450,37300,37450,37300,218
|
|
20250331,104100,833805450,37200,37200,37200,37200,56
|
|
20250331,104000,831722250,37300,37150,37300,37150,129
|
|
20250331,103900,826918050,37150,37150,37250,37150,191
|
|
20250331,103800,819820500,37250,37150,37250,37150,73
|
|
20250331,103700,817107700,37250,37150,37250,37150,118
|
|
20250331,103600,812718200,37150,37150,37200,37150,93
|
|
20250331,103500,809263000,37200,37200,37250,37150,89
|
|
20250331,103400,805955250,37250,37200,37250,37150,77
|
|
20250331,103300,803092550,37200,37200,37250,37200,133
|
|
20250331,103200,798142200,37200,37250,37250,37200,125
|
|
20250331,103100,793486200,37300,37200,37300,37200,147
|
|
20250331,103000,788011400,37400,37300,37400,37200,139
|
|
20250331,102900,782834300,37300,37250,37300,37250,90
|
|
20250331,102800,779481050,37300,37250,37300,37200,68
|
|
20250331,102700,776950800,37300,37250,37300,37200,201
|
|
20250331,102600,769459500,37250,37250,37300,37200,126
|
|
20250331,102500,764766150,37300,37300,37300,37250,88
|
|
20250331,102400,761486950,37300,37300,37300,37300,93
|
|
20250331,102300,758018050,37250,37200,37300,37200,421
|
|
20250331,102200,742338900,37250,37300,37300,37200,230
|
|
20250331,102100,733773700,37250,37250,37300,37250,113
|
|
20250331,102000,729562550,37250,37250,37350,37250,122
|
|
20250331,101900,725012200,37300,37250,37300,37200,747
|
|
20250331,101800,697177050,37250,37350,37350,37250,246
|
|
20250331,101700,688002250,37300,37300,37350,37300,119
|
|
20250331,101600,683562800,37300,37300,37350,37300,89
|
|
20250331,101500,680242800,37300,37350,37350,37300,132
|
|
20250331,101400,675317700,37400,37400,37400,37350,119
|
|
20250331,101300,670872300,37400,37350,37400,37350,53
|
|
20250331,101200,668892650,37400,37350,37400,37350,191
|
|
20250331,101100,661754350,37400,37350,37400,37350,62
|
|
20250331,101000,659437800,37350,37350,37400,37300,163
|
|
20250331,100900,653352850,37300,37350,37400,37300,410
|
|
20250331,100800,638042550,37400,37400,37400,37350,452
|
|
20250331,100700,621138550,37350,37450,37450,37350,63
|
|
20250331,100600,618784150,37450,37450,37500,37400,140
|
|
20250331,100500,613545650,37450,37450,37450,37450,16
|
|
20250331,100400,612946450,37400,37400,37450,37400,175
|
|
20250331,100300,606396150,37400,37400,37450,37400,77
|
|
20250331,100200,603515750,37400,37400,37400,37350,46
|
|
20250331,100100,601795800,37400,37400,37450,37350,80
|
|
20250331,100000,598804050,37500,37400,37500,37400,44
|
|
20250331,095900,597156600,37450,37350,37450,37350,198
|
|
20250331,095800,589754850,37400,37350,37400,37350,45
|
|
20250331,095700,588072500,37350,37400,37400,37350,124
|
|
20250331,095600,583439100,37350,37350,37400,37350,19
|
|
20250331,095500,582729350,37350,37350,37400,37350,84
|
|
20250331,095400,579591800,37400,37300,37400,37300,98
|
|
20250331,095300,575933400,37350,37350,37350,37250,93
|
|
20250331,095200,572459950,37300,37200,37300,37200,132
|
|
20250331,095100,567542450,37300,37300,37350,37300,82
|
|
20250331,095000,564483200,37300,37300,37300,37150,128
|
|
20250331,094900,559722000,37300,37250,37300,37150,818
|
|
20250331,094800,529280150,37350,37300,37350,37250,86
|
|
20250331,094700,526074600,37350,37350,37350,37350,1
|
|
20250331,094600,526037250,37300,37350,37350,37300,169
|
|
20250331,094500,519729450,37300,37350,37350,37300,31
|
|
20250331,094400,518572450,37400,37400,37400,37400,35
|
|
20250331,094300,517263450,37350,37350,37350,37250,79
|
|
20250331,094200,514316100,37350,37350,37400,37300,17
|
|
20250331,094100,513681150,37250,37350,37350,37250,290
|
|
20250331,094000,502865450,37400,37300,37400,37300,155
|
|
20250331,093900,497079250,37300,37300,37350,37250,95
|
|
20250331,093800,493538200,37300,37250,37350,37250,121
|
|
20250331,093700,489029250,37300,37400,37400,37250,304
|
|
20250331,093600,477686050,37350,37250,37350,37250,203
|
|
20250331,093500,470115000,37300,37300,37350,37300,286
|
|
20250331,093400,459441150,37300,37350,37350,37300,82
|
|
20250331,093300,456379500,37400,37400,37450,37350,532
|
|
20250331,093200,436475050,37400,37450,37500,37400,286
|
|
20250331,093100,425766650,37500,37500,37600,37350,237
|
|
20250331,093000,416900050,37550,37750,37750,37450,223
|
|
20250331,092900,408530700,37650,37600,37650,37550,53
|
|
20250331,092800,406537250,37600,37600,37650,37550,101
|
|
20250331,092700,402742600,37600,37500,37600,37500,180
|
|
20250331,092600,395977200,37550,37700,37750,37550,132
|
|
20250331,092500,391010100,37700,37700,37800,37650,299
|
|
20250331,092400,379741350,37850,37700,37850,37700,675
|
|
20250331,092300,354219150,37650,37800,37800,37650,544
|
|
20250331,092200,333670050,36400,36400,36400,36400,0
|
|
20250331,092100,333670050,36400,37800,37850,36400,2289
|
|
20250331,092000,247991450,37850,37750,37850,37750,116
|
|
20250331,091900,243610650,37750,37900,37900,37750,1432
|
|
20250331,091800,189349100,37900,37850,37900,37850,177
|
|
20250331,091700,182643800,37850,38150,38150,37800,722
|
|
20250331,091600,155327800,37900,37950,38150,37900,88
|
|
20250331,091500,151983050,37850,38200,38200,37850,653
|
|
20250331,091400,127203100,38200,38150,38300,38050,87
|
|
20250331,091300,123885600,38300,38300,38300,37900,607
|
|
20250331,091200,100779300,38300,38400,38400,38050,129
|
|
20250331,091100,95852200,38100,38150,38150,38100,16
|
|
20250331,091000,95242550,38100,38150,38400,38100,106
|
|
20250331,090900,91199650,38000,38000,38150,38000,97
|
|
20250331,090800,87513350,38000,38000,38100,38000,92
|
|
20250331,090700,84016500,38000,38100,38100,38000,441
|
|
20250331,090600,67255150,38100,38050,38100,38000,64
|
|
20250331,090500,64819200,38050,38100,38100,38000,334
|
|
20250331,090400,52116800,38050,38200,38300,38050,216
|
|
20250331,090300,43867700,38200,38400,38400,38200,218
|
|
20250331,090200,35510850,38400,38350,38450,38200,376
|
|
20250331,090100,21142000,38300,38450,38450,38300,310
|
|
20250331,090000,9239050,38900,38500,38900,38400,240
|