616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,191300,539256475,34700,34700,34700,34700,1203
|
|
20250331,191200,539256475,34700,34700,34700,34700,0
|
|
20250331,191100,539256475,34700,34700,34700,34700,0
|
|
20250331,191000,539256475,34700,34700,34700,34700,0
|
|
20250331,190900,539256475,34700,34700,34700,34700,0
|
|
20250331,190800,539256475,34700,34700,34700,34700,0
|
|
20250331,190700,539256475,34700,34700,34700,34700,0
|
|
20250331,190600,539256475,34700,34700,34700,34700,0
|
|
20250331,190500,539256475,34700,34700,34700,34700,0
|
|
20250331,190400,539256475,34700,34700,34700,34700,0
|
|
20250331,190300,539256475,34700,34700,34700,34700,0
|
|
20250331,190200,539256475,34700,34700,34700,34700,0
|
|
20250331,190100,539256475,34700,34700,34700,34700,0
|
|
20250331,190000,539256475,34700,34700,34700,34700,0
|
|
20250331,185900,539256475,34700,34700,34700,34700,0
|
|
20250331,185800,539256475,34700,34700,34700,34700,0
|
|
20250331,185700,539256475,34700,34700,34700,34700,0
|
|
20250331,185600,539256475,34700,34700,34700,34700,0
|
|
20250331,185500,539256475,34700,34700,34700,34700,0
|
|
20250331,185400,539256475,34700,34700,34700,34700,0
|
|
20250331,185300,539256475,34700,34700,34700,34700,0
|
|
20250331,185200,539256475,34700,34700,34700,34700,0
|
|
20250331,185100,539256475,34700,34700,34700,34700,0
|
|
20250331,185000,539256475,34700,34700,34700,34700,0
|
|
20250331,184900,539256475,34700,34700,34700,34700,0
|
|
20250331,184800,539256475,34700,34700,34700,34700,0
|
|
20250331,184700,539256475,34700,34700,34700,34700,0
|
|
20250331,184600,539256475,34700,34700,34700,34700,0
|
|
20250331,184500,539256475,34700,34700,34700,34700,0
|
|
20250331,184400,539256475,34700,34700,34700,34700,0
|
|
20250331,184300,539256475,34700,34700,34700,34700,1203
|
|
20250331,184200,539256475,34700,34700,34700,34700,0
|
|
20250331,184100,539256475,34700,34700,34700,34700,0
|
|
20250331,184000,539256475,34700,34700,34700,34700,0
|
|
20250331,183900,539256475,34700,34700,34700,34700,0
|
|
20250331,183800,539256475,34700,34700,34700,34700,0
|
|
20250331,183700,539256475,34700,34700,34700,34700,0
|
|
20250331,183600,539256475,34700,34700,34700,34700,0
|
|
20250331,183500,539256475,34700,34700,34700,34700,0
|
|
20250331,183400,539256475,34700,34700,34700,34700,0
|
|
20250331,183300,539256475,34700,34700,34700,34700,0
|
|
20250331,183200,539256475,34700,34700,34700,34700,0
|
|
20250331,183100,539256475,34700,34700,34700,34700,0
|
|
20250331,183000,539256475,34700,34700,34700,34700,0
|
|
20250331,182900,539256475,34700,34700,34700,34700,0
|
|
20250331,182800,539256475,34700,34700,34700,34700,0
|
|
20250331,182700,539256475,34700,34700,34700,34700,0
|
|
20250331,182600,539256475,34700,34700,34700,34700,0
|
|
20250331,182500,539256475,34700,34700,34700,34700,0
|
|
20250331,182400,539256475,34700,34700,34700,34700,0
|
|
20250331,182300,539256475,34700,34700,34700,34700,0
|
|
20250331,182200,539256475,34700,34700,34700,34700,0
|
|
20250331,182100,539256475,34700,34700,34700,34700,0
|
|
20250331,182000,539256475,34700,34700,34700,34700,0
|
|
20250331,181900,539256475,34700,34700,34700,34700,0
|
|
20250331,181800,539256475,34700,34700,34700,34700,0
|
|
20250331,181700,539256475,34700,34700,34700,34700,0
|
|
20250331,181600,539256475,34700,34700,34700,34700,0
|
|
20250331,181500,539256475,34700,34700,34700,34700,0
|
|
20250331,181400,539256475,34700,34700,34700,34700,0
|
|
20250331,181300,539256475,34700,34700,34700,34700,1203
|
|
20250331,181200,539256475,34700,34700,34700,34700,0
|
|
20250331,181100,539256475,34700,34700,34700,34700,0
|
|
20250331,181000,539256475,34700,34700,34700,34700,0
|
|
20250331,180900,539256475,34700,34700,34700,34700,0
|
|
20250331,180800,539256475,34700,34700,34700,34700,0
|
|
20250331,180700,539256475,34700,34700,34700,34700,0
|
|
20250331,180600,539256475,34700,34700,34700,34700,0
|
|
20250331,180500,539256475,34700,34700,34700,34700,0
|
|
20250331,180400,539256475,34700,34700,34700,34700,0
|
|
20250331,180300,539256475,34700,34700,34700,34700,0
|
|
20250331,180200,539256475,34700,34700,34700,34700,0
|
|
20250331,180100,539256475,34700,34700,34700,34700,0
|
|
20250331,180000,539256475,34700,34700,34700,34700,0
|
|
20250331,175900,539256475,34700,34700,34700,34700,0
|
|
20250331,175800,539256475,34700,34700,34700,34700,0
|
|
20250331,175700,539256475,34700,34700,34700,34700,0
|
|
20250331,175600,539256475,34700,34700,34700,34700,0
|
|
20250331,175500,539256475,34700,34700,34700,34700,0
|
|
20250331,175400,539256475,34700,34700,34700,34700,0
|
|
20250331,175300,539256475,34700,34700,34700,34700,0
|
|
20250331,175200,539256475,34700,34700,34700,34700,0
|
|
20250331,175100,539256475,34700,34700,34700,34700,0
|
|
20250331,175000,539256475,34700,34700,34700,34700,0
|
|
20250331,174900,539256475,34700,34700,34700,34700,0
|
|
20250331,174800,539256475,34700,34700,34700,34700,0
|
|
20250331,174700,539256475,34700,34700,34700,34700,0
|
|
20250331,174600,539256475,34700,34700,34700,34700,0
|
|
20250331,174500,539256475,34700,34700,34700,34700,0
|
|
20250331,174400,539256475,34700,34700,34700,34700,0
|
|
20250331,174300,539256475,34700,34700,34700,34700,1203
|
|
20250331,174200,539256475,34700,34700,34700,34700,0
|
|
20250331,174100,539256475,34700,34700,34700,34700,0
|
|
20250331,174000,539256475,34700,34700,34700,34700,0
|
|
20250331,173900,539256475,34700,34700,34700,34700,0
|
|
20250331,173800,539256475,34700,34700,34700,34700,0
|
|
20250331,173700,539256475,34700,34700,34700,34700,0
|
|
20250331,173600,539256475,34700,34700,34700,34700,0
|
|
20250331,173500,539256475,34700,34700,34700,34700,0
|
|
20250331,173400,539256475,34700,34700,34700,34700,0
|
|
20250331,173300,539256475,34700,34700,34700,34700,0
|
|
20250331,173200,539256475,34700,34700,34700,34700,0
|
|
20250331,173100,539256475,34700,34700,34700,34700,0
|
|
20250331,173000,539256475,34700,34700,34700,34700,0
|
|
20250331,172900,539256475,34700,34700,34700,34700,0
|
|
20250331,172800,539256475,34700,34700,34700,34700,0
|
|
20250331,172700,539256475,34700,34700,34700,34700,0
|
|
20250331,172600,539256475,34700,34700,34700,34700,0
|
|
20250331,172500,539256475,34700,34700,34700,34700,0
|
|
20250331,172400,539256475,34700,34700,34700,34700,0
|
|
20250331,172300,539256475,34700,34700,34700,34700,0
|
|
20250331,172200,539256475,34700,34700,34700,34700,0
|
|
20250331,172100,539256475,34700,34700,34700,34700,0
|
|
20250331,172000,539256475,34700,34700,34700,34700,0
|
|
20250331,171900,539256475,34700,34700,34700,34700,0
|
|
20250331,171800,539256475,34700,34700,34700,34700,0
|
|
20250331,171700,539256475,34700,34700,34700,34700,0
|
|
20250331,171600,539256475,34700,34700,34700,34700,0
|
|
20250331,171500,539256475,34700,34700,34700,34700,0
|
|
20250331,171400,539256475,34700,34700,34700,34700,0
|
|
20250331,171300,539256475,34700,34700,34700,34700,1203
|
|
20250331,171200,539256475,34700,34700,34700,34700,0
|
|
20250331,171100,539256475,34700,34700,34700,34700,0
|
|
20250331,171000,539256475,34700,34700,34700,34700,0
|
|
20250331,170900,539256475,34700,34700,34700,34700,0
|
|
20250331,170800,539256475,34700,34700,34700,34700,0
|
|
20250331,170700,539256475,34700,34700,34700,34700,0
|
|
20250331,170600,539256475,34700,34700,34700,34700,0
|
|
20250331,170500,539256475,34700,34700,34700,34700,0
|
|
20250331,170400,539256475,34700,34700,34700,34700,0
|
|
20250331,170300,539256475,34700,34700,34700,34700,0
|
|
20250331,170200,539256475,34700,34700,34700,34700,0
|
|
20250331,170100,539256475,34700,34700,34700,34700,0
|
|
20250331,170000,539256475,34700,34700,34700,34700,0
|
|
20250331,165900,539256475,34700,34700,34700,34700,0
|
|
20250331,165800,539256475,34700,34700,34700,34700,0
|
|
20250331,165700,539256475,34700,34700,34700,34700,0
|
|
20250331,165600,539256475,34700,34700,34700,34700,0
|
|
20250331,165500,539256475,34700,34700,34700,34700,0
|
|
20250331,165400,539256475,34700,34700,34700,34700,0
|
|
20250331,165300,539256475,34700,34700,34700,34700,0
|
|
20250331,165200,539256475,34700,34700,34700,34700,0
|
|
20250331,165100,539256475,34700,34700,34700,34700,0
|
|
20250331,165000,539256475,34700,34700,34700,34700,0
|
|
20250331,164900,539256475,34700,34700,34700,34700,0
|
|
20250331,164800,539256475,34700,34700,34700,34700,0
|
|
20250331,164700,539256475,34700,34700,34700,34700,0
|
|
20250331,164600,539256475,34700,34700,34700,34700,0
|
|
20250331,164500,539256475,34700,34700,34700,34700,0
|
|
20250331,164400,539256475,34700,34700,34700,34700,0
|
|
20250331,164300,539256475,34700,34700,34700,34700,1203
|
|
20250331,164200,539256475,34700,34700,34700,34700,0
|
|
20250331,164100,539256475,34700,34700,34700,34700,0
|
|
20250331,164000,539256475,34700,34700,34700,34700,0
|
|
20250331,163900,539256475,34700,34700,34700,34700,0
|
|
20250331,163800,539256475,34700,34700,34700,34700,0
|
|
20250331,163700,539256475,34700,34700,34700,34700,0
|
|
20250331,163600,539256475,34700,34700,34700,34700,0
|
|
20250331,163500,539256475,34700,34700,34700,34700,0
|
|
20250331,163400,539256475,34700,34700,34700,34700,0
|
|
20250331,163300,539256475,34700,34700,34700,34700,0
|
|
20250331,163200,539256475,34700,34700,34700,34700,0
|
|
20250331,163100,539256475,34700,34700,34700,34700,0
|
|
20250331,163000,539256475,34700,34700,34700,34700,0
|
|
20250331,162900,539256475,34700,34700,34700,34700,0
|
|
20250331,162800,539256475,34700,34700,34700,34700,0
|
|
20250331,162700,539256475,34700,34700,34700,34700,0
|
|
20250331,162600,539256475,34700,34700,34700,34700,0
|
|
20250331,162500,539256475,34700,34700,34700,34700,0
|
|
20250331,162400,539256475,34700,34700,34700,34700,0
|
|
20250331,162300,539256475,34700,34700,34700,34700,0
|
|
20250331,162200,539256475,34700,34700,34700,34700,0
|
|
20250331,162100,539256475,34700,34700,34700,34700,0
|
|
20250331,162000,539256475,34700,34700,34700,34700,0
|
|
20250331,161900,539256475,34700,34700,34700,34700,0
|
|
20250331,161800,539256475,34700,34700,34700,34700,0
|
|
20250331,161700,539256475,34700,34700,34700,34700,0
|
|
20250331,161600,539256475,34700,34700,34700,34700,0
|
|
20250331,161500,539256475,34700,34700,34700,34700,0
|
|
20250331,161400,539256475,34700,34700,34700,34700,0
|
|
20250331,161300,539256475,34700,34700,34700,34700,1203
|
|
20250331,161200,539256475,34700,34700,34700,34700,0
|
|
20250331,161100,539256475,34700,34700,34700,34700,0
|
|
20250331,161000,539256475,34700,34700,34700,34700,0
|
|
20250331,160900,539256475,34700,34700,34700,34700,0
|
|
20250331,160800,539256475,34700,34700,34700,34700,0
|
|
20250331,160700,539256475,34700,34700,34700,34700,0
|
|
20250331,160600,539256475,34700,34700,34700,34700,0
|
|
20250331,160500,539256475,34700,34700,34700,34700,0
|
|
20250331,160400,539256475,34700,34700,34700,34700,0
|
|
20250331,160300,539256475,34700,34700,34700,34700,0
|
|
20250331,160200,539256475,34700,34700,34700,34700,0
|
|
20250331,160100,539256475,34700,34700,34700,34700,0
|
|
20250331,160000,539256475,34700,34700,34700,34700,0
|
|
20250331,155900,539256475,34700,34700,34700,34700,0
|
|
20250331,155800,539256475,34700,34700,34700,34700,0
|
|
20250331,155700,539256475,34700,34700,34700,34700,0
|
|
20250331,155600,539256475,34700,34700,34700,34700,0
|
|
20250331,155500,539256475,34700,34700,34700,34700,0
|
|
20250331,155400,539256475,34700,34700,34700,34700,0
|
|
20250331,155300,539256475,34700,34700,34700,34700,0
|
|
20250331,155200,539256475,34700,34700,34700,34700,0
|
|
20250331,155100,539256475,34700,34700,34700,34700,0
|
|
20250331,155000,539256475,34700,34700,34700,34700,0
|
|
20250331,154900,539256475,34700,34700,34700,34700,0
|
|
20250331,154800,539256475,34700,34700,34700,34700,0
|
|
20250331,154700,539256475,34700,34700,34700,34700,0
|
|
20250331,154600,539256475,34700,34700,34700,34700,0
|
|
20250331,154500,539256475,34700,34700,34700,34700,0
|
|
20250331,154400,539256475,34700,34700,34700,34700,0
|
|
20250331,154300,539256475,34700,34700,34700,34700,1203
|
|
20250331,154200,539256475,34700,34700,34700,34700,0
|
|
20250331,154100,539256475,34700,34700,34700,34700,0
|
|
20250331,154000,539256475,34700,34700,34700,34700,0
|
|
20250331,153900,539256475,34700,34700,34700,34700,0
|
|
20250331,153800,539256475,34700,34700,34700,34700,0
|
|
20250331,153700,539256475,34700,34700,34700,34700,0
|
|
20250331,153600,539256475,34700,34700,34700,34700,0
|
|
20250331,153500,539256475,34700,34700,34700,34700,0
|
|
20250331,153400,539256475,34700,34700,34700,34700,0
|
|
20250331,153300,539256475,34700,34700,34700,34700,0
|
|
20250331,153200,539256475,34700,34700,34700,34700,0
|
|
20250331,153100,539256475,34700,34700,34700,34700,0
|
|
20250331,153000,539256475,34700,34700,34700,34700,1203
|
|
20250331,152900,497512375,34700,34700,34700,34700,0
|
|
20250331,152800,497512375,34700,34700,34700,34700,0
|
|
20250331,152700,497512375,34700,34700,34700,34700,0
|
|
20250331,152600,497512375,34700,34700,34700,34700,0
|
|
20250331,152500,497512375,34700,34700,34700,34700,0
|
|
20250331,152400,497512375,34700,34700,34700,34700,0
|
|
20250331,152300,497512375,34700,34700,34700,34700,0
|
|
20250331,152200,497512375,34700,34700,34700,34700,0
|
|
20250331,152100,497512375,34700,34700,34700,34700,0
|
|
20250331,152000,497512375,34700,34700,34700,34700,0
|
|
20250331,151900,497512375,34700,34750,34750,34700,12
|
|
20250331,151800,497095875,34750,34550,34800,34400,145
|
|
20250331,151700,492089675,34750,34800,34800,34750,71
|
|
20250331,151600,489620025,34800,34650,34800,34650,49
|
|
20250331,151500,487917375,34800,34650,34800,34650,8
|
|
20250331,151400,487640025,34800,34700,34800,34600,60
|
|
20250331,151300,485558025,34800,34650,34800,34650,18
|
|
20250331,151200,484933775,34700,34650,34800,34650,61
|
|
20250331,151100,482812475,34700,34700,34700,34700,7
|
|
20250331,151000,482569575,34800,34750,34800,34650,51
|
|
20250331,150900,480797725,34700,34600,34750,34600,55
|
|
20250331,150800,478888225,34650,34650,34650,34650,7
|
|
20250331,150700,478645675,34600,34600,34600,34600,8
|
|
20250331,150600,478368875,34600,34750,34750,34600,63
|
|
20250331,150500,476182625,34700,34700,34750,34700,15
|
|
20250331,150400,475662075,34800,34700,34800,34700,51
|
|
20250331,150300,473889875,34750,34750,34750,34750,44
|
|
20250331,150200,472360875,34700,34700,34700,34700,6
|
|
20250331,150100,472152675,34600,34750,34750,34600,56
|
|
20250331,150000,470208975,34750,34700,34750,34650,48
|
|
20250331,145900,468543425,34700,34750,34750,34700,6
|
|
20250331,145800,468335125,34700,34700,34750,34700,60
|
|
20250331,145700,466250775,34750,34750,34750,34700,49
|
|
20250331,145600,464548375,34750,34700,34750,34700,11
|
|
20250331,145500,464166475,34700,34850,34850,34700,47
|
|
20250331,145400,462529375,34850,34800,34850,34600,55
|
|
20250331,145300,460617125,34800,34800,34800,34750,28
|
|
20250331,145200,459643825,34800,34750,34850,34750,33
|
|
20250331,145100,458496525,34750,34850,34850,34700,56
|
|
20250331,145000,456547075,34850,34650,34850,34650,8
|
|
20250331,144900,456269675,34850,34750,34850,34700,95
|
|
20250331,144800,452960875,34750,34750,34750,34750,6
|
|
20250331,144700,452752375,34850,34700,34850,34650,61
|
|
20250331,144600,450630175,34800,34800,34800,34750,55
|
|
20250331,144500,448716725,34850,34800,34850,34800,15
|
|
20250331,144400,448194625,34850,34800,34850,34700,51
|
|
20250331,144300,446420225,34650,34800,34850,34650,60
|
|
20250331,144200,444333175,34800,34800,34800,34750,13
|
|
20250331,144100,443881125,34800,34750,34800,34700,34
|
|
20250331,144000,442699775,34750,34750,34800,34750,183
|
|
20250331,143900,436332725,34800,34800,34800,34750,13
|
|
20250331,143800,435880625,34800,34800,34800,34750,20
|
|
20250331,143700,435185325,34800,34750,34800,34750,41
|
|
20250331,143600,433760275,34750,34800,34800,34700,21
|
|
20250331,143500,433030575,34800,34800,34800,34750,64
|
|
20250331,143400,430804175,34850,34800,34850,34750,51
|
|
20250331,143300,429029625,34800,34800,34800,34750,12
|
|
20250331,143200,428612375,34800,34750,34800,34750,13
|
|
20250331,143100,428160525,34800,34850,34850,34750,53
|
|
20250331,143000,426314925,34750,34800,34800,34750,30
|
|
20250331,142900,425271275,34750,34800,34800,34750,47
|
|
20250331,142800,423636325,34800,34750,34850,34750,18
|
|
20250331,142700,423010525,34750,34800,34800,34750,7
|
|
20250331,142600,422767225,34750,34800,34800,34750,48
|
|
20250331,142500,421097175,34850,34850,34850,34800,10
|
|
20250331,142400,420749025,34850,34900,34900,34850,39
|
|
20250331,142300,419389825,34850,34900,34900,34800,42
|
|
20250331,142200,417924875,34850,34850,34900,34800,33
|
|
20250331,142100,416776175,34850,34900,34900,34850,38
|
|
20250331,142000,415451825,34800,34800,34800,34800,13
|
|
20250331,141900,414999425,34800,34850,34850,34800,19
|
|
20250331,141800,414337575,34800,34800,34850,34800,49
|
|
20250331,141700,412630575,34850,34800,34850,34800,16
|
|
20250331,141600,412073525,34800,34800,34850,34800,9
|
|
20250331,141500,411760125,34800,34800,34800,34800,33
|
|
20250331,141400,410611725,34850,34750,34850,34750,45
|
|
20250331,141300,409044375,34800,34800,34800,34800,18
|
|
20250331,141200,408417975,34800,34800,34850,34750,53
|
|
20250331,141100,406572425,34750,34750,34850,34750,16
|
|
20250331,141000,406016225,34650,34750,34800,34650,81
|
|
20250331,140900,403198975,34800,34750,34800,34700,73
|
|
20250331,140800,400661025,34700,34650,34750,34650,95
|
|
20250331,140700,397360775,34700,34700,34700,34650,17
|
|
20250331,140600,396771225,34650,34650,34650,34650,12
|
|
20250331,140500,396355425,34600,34600,34650,34600,10
|
|
20250331,140400,396009375,34600,34600,34600,34600,11
|
|
20250331,140300,395628775,34650,34550,34700,34550,38
|
|
20250331,140200,394311275,34600,34550,34600,34550,15
|
|
20250331,140100,393792825,34550,34600,34600,34550,9
|
|
20250331,140000,393481725,34550,34550,34550,34550,18
|
|
20250331,135900,392859825,34600,34550,34600,34500,11
|
|
20250331,135800,392479875,34500,34600,34700,34500,11
|
|
20250331,135700,392099625,34600,34500,34600,34500,19
|
|
20250331,135600,391443775,34550,34600,34600,34550,7
|
|
20250331,135500,391201825,34600,34600,34600,34550,10
|
|
20250331,135400,390856175,34600,34550,34600,34550,12
|
|
20250331,135300,390441325,34550,34600,34600,34550,8
|
|
20250331,135200,390164875,34700,34550,34700,34550,12
|
|
20250331,135100,389750075,34550,34550,34550,34550,3
|
|
20250331,135000,389646425,34550,34500,34550,34500,38
|
|
20250331,134900,388335175,34500,34550,34550,34500,8
|
|
20250331,134800,388059125,34550,34550,34550,34550,8
|
|
20250331,134700,387782725,34550,34600,34600,34550,20
|
|
20250331,134600,387091425,34550,34600,34600,34550,15
|
|
20250331,134500,386573125,34600,34600,34600,34550,10
|
|
20250331,134400,386227425,34600,34600,34600,34600,7
|
|
20250331,134300,385985225,34600,34500,34600,34500,97
|
|
20250331,134200,382634475,34550,34550,34600,34550,7
|
|
20250331,134100,382392575,34500,34500,34500,34500,7
|
|
20250331,134000,382151075,34550,34550,34600,34500,29
|
|
20250331,133900,381149325,34550,34550,34550,34500,19
|
|
20250331,133800,380493575,34550,34550,34550,34550,4
|
|
20250331,133700,380355375,34550,34550,34550,34500,13
|
|
20250331,133600,379906575,34550,34600,34600,34550,7
|
|
20250331,133500,379664625,34600,34550,34600,34500,64
|
|
20250331,133400,377453625,34550,34600,34600,34550,15
|
|
20250331,133300,376934825,34550,34600,34600,34550,9
|
|
20250331,133200,376623725,34550,34550,34700,34500,167
|
|
20250331,133100,370861125,34550,34650,34650,34550,23
|
|
20250331,133000,370066075,34650,34600,34650,34600,9
|
|
20250331,132900,369754575,34650,34650,34700,34650,10
|
|
20250331,132800,369408025,34600,34600,34750,34600,16
|
|
20250331,132700,368854075,34600,34750,34750,34600,612
|
|
20250331,132600,347641175,34750,34700,34750,34700,29
|
|
20250331,132500,346634675,34700,34700,34750,34700,19
|
|
20250331,132400,345975125,34750,34750,34750,34700,99
|
|
20250331,132300,342539575,34750,34750,34750,34700,63
|
|
20250331,132200,340353175,34700,34750,34750,34700,9
|
|
20250331,132100,340040775,34750,34750,34750,34750,2
|
|
20250331,132000,339971275,34800,34800,34800,34750,20
|
|
20250331,131900,339275925,34800,34800,34800,34800,3
|
|
20250331,131800,339171525,34800,34800,34800,34800,5
|
|
20250331,131700,338997525,34800,34800,34800,34800,4
|
|
20250331,131600,338858325,34800,34800,34800,34800,3
|
|
20250331,131500,338753925,34800,34800,34800,34800,5
|
|
20250331,131400,338579925,34800,34800,34800,34800,4
|
|
20250331,131300,338440725,34800,34750,34800,34750,7
|
|
20250331,131200,338197225,34800,34750,34800,34700,14
|
|
20250331,131100,337711075,34800,34800,34800,34800,4
|
|
20250331,131000,337571875,34800,34800,34800,34800,5
|
|
20250331,130900,337397875,34800,34850,34850,34800,6
|
|
20250331,130800,337188875,34800,34800,34800,34800,3
|
|
20250331,130700,337084475,34850,34850,34850,34850,7
|
|
20250331,130600,336840525,34850,34850,34850,34850,3
|
|
20250331,130500,336735975,34850,34800,34850,34800,5
|
|
20250331,130400,336561775,34850,34850,34850,34850,3
|
|
20250331,130300,336457225,34750,34800,34800,34750,4
|
|
20250331,130200,336318175,34750,34800,34850,34750,15
|
|
20250331,130100,335796625,34800,34800,34800,34800,3
|
|
20250331,130000,335692225,34800,34850,34850,34800,8
|
|
20250331,125900,335413625,34800,34850,34850,34800,8
|
|
20250331,125800,335135025,34850,34850,34850,34850,2
|
|
20250331,125700,335065325,34850,34800,34850,34800,4
|
|
20250331,125600,334925975,34850,34850,34850,34850,7
|
|
20250331,125500,334682025,34850,34850,34850,34800,6
|
|
20250331,125400,334472975,34850,34850,34850,34850,1
|
|
20250331,125300,334438125,34850,34850,34850,34800,7
|
|
20250331,125200,334194325,34900,34850,34900,34850,6
|
|
20250331,125100,333985125,34850,34850,34850,34850,1
|
|
20250331,125000,333950275,34750,34850,34850,34750,17
|
|
20250331,124900,333358375,34900,34900,34900,34900,1
|
|
20250331,124800,333323475,34850,34850,34850,34800,6
|
|
20250331,124700,333114425,34850,34850,34850,34850,14
|
|
20250331,124600,332626525,34900,34950,34950,34850,5
|
|
20250331,124500,332452075,34700,34950,34950,34700,22
|
|
20250331,124400,331687575,34950,34850,34950,34850,6
|
|
20250331,124300,331478275,34850,34850,34850,34850,7
|
|
20250331,124200,331234325,34850,34800,34850,34800,4
|
|
20250331,124100,331094975,34850,34850,34850,34850,5
|
|
20250331,124000,330920725,34850,34850,34850,34800,8
|
|
20250331,123900,330641975,34850,34850,34850,34850,2
|
|
20250331,123800,330572275,34850,34800,34850,34800,5
|
|
20250331,123700,330398075,34850,34850,34850,34850,3
|
|
20250331,123600,330293525,34800,34750,34800,34750,6
|
|
20250331,123500,330084775,34800,34800,34800,34800,2
|
|
20250331,123400,330015175,34800,34750,34800,34750,6
|
|
20250331,123300,329806425,34750,34800,34800,34750,7
|
|
20250331,123200,329562875,34800,34800,34800,34800,6
|
|
20250331,123100,329354075,34800,34800,34800,34800,3
|
|
20250331,123000,329249675,34800,34800,34800,34800,2
|
|
20250331,122900,329180075,34800,34800,34800,34750,8
|
|
20250331,122800,328901725,34800,34800,34800,34800,6
|
|
20250331,122700,328692925,34750,34800,34800,34750,4
|
|
20250331,122600,328553775,34800,34800,34800,34750,14
|
|
20250331,122500,328067175,34800,34850,34850,34800,8
|
|
20250331,122400,327788575,34900,34900,34900,34900,5
|
|
20250331,122300,327614075,34800,34900,34900,34800,4
|
|
20250331,122200,327474675,34850,34850,34850,34850,3
|
|
20250331,122100,327370125,34850,34900,34900,34850,10
|
|
20250331,122000,327021525,34900,34900,34900,34900,1
|
|
20250331,121900,326986625,34900,34850,34900,34850,7
|
|
20250331,121800,326742425,34850,34900,34900,34850,5
|
|
20250331,121700,326567975,34850,34900,34900,34850,4
|
|
20250331,121600,326428425,34900,34850,34900,34850,5
|
|
20250331,121500,326254125,34850,34850,34850,34850,0
|
|
20250331,121400,326254125,34850,34900,34900,34850,8
|
|
20250331,121300,325975075,34900,34850,34900,34850,8
|
|
20250331,121200,325695975,34800,34850,34850,34800,5
|
|
20250331,121100,325521775,34850,34850,34900,34850,4
|
|
20250331,121000,325382325,34850,34850,34850,34850,3
|
|
20250331,120900,325277775,34900,34850,34900,34850,4
|
|
20250331,120800,325138325,34850,34850,34850,34800,7
|
|
20250331,120700,324894425,34850,34850,34850,34850,3
|
|
20250331,120600,324789875,34900,34800,34900,34800,7
|
|
20250331,120500,324545775,34850,34850,34850,34850,8
|
|
20250331,120400,324266975,34850,34850,34900,34850,4
|
|
20250331,120300,324127525,34850,34850,34900,34850,14
|
|
20250331,120200,323639575,34850,34850,34850,34850,3
|
|
20250331,120100,323535025,34800,34850,34850,34800,5
|
|
20250331,120000,323360825,34850,34850,34900,34850,6
|
|
20250331,115900,323151675,34850,34900,34900,34850,7
|
|
20250331,115800,322907425,34850,34900,34900,34850,3
|
|
20250331,115700,322802775,34850,34800,34850,34800,4
|
|
20250331,115600,322663425,34750,34850,34850,34750,46
|
|
20250331,115500,321064525,34850,34850,34850,34800,6
|
|
20250331,115400,320855475,34850,34850,34850,34850,4
|
|
20250331,115300,320716075,34850,34850,34850,34800,5
|
|
20250331,115200,320541875,34850,34850,34850,34850,3
|
|
20250331,115100,320437325,34850,34850,34850,34800,5
|
|
20250331,115000,320263125,34850,34850,34850,34850,3
|
|
20250331,114900,320158575,34850,34850,34850,34850,6
|
|
20250331,114800,319949475,34850,34850,34850,34850,3
|
|
20250331,114700,319844925,34800,34850,34850,34800,2
|
|
20250331,114600,319775275,34800,34800,34800,34800,19
|
|
20250331,114500,319114075,34800,34800,34800,34800,3
|
|
20250331,114400,319009675,34750,34800,34800,34750,7
|
|
20250331,114300,318766125,34750,34750,34750,34750,112
|
|
20250331,114200,314874125,34700,34750,34750,34700,4
|
|
20250331,114100,314735175,34750,34700,34750,34650,101
|
|
20250331,114000,311235275,34700,34750,34750,34700,5
|
|
20250331,113900,311061575,34750,34750,34750,34750,4
|
|
20250331,113800,310922575,34750,34700,34750,34700,2
|
|
20250331,113700,310853125,34750,34700,34750,34700,4
|
|
20250331,113600,310714175,34600,34750,34750,34600,95
|
|
20250331,113500,307414725,34750,34750,34750,34750,6
|
|
20250331,113400,307206225,34750,34750,34750,34750,15
|
|
20250331,113300,306684975,34750,34750,34750,34750,1
|
|
20250331,113200,306650225,34750,34700,34750,34700,7
|
|
20250331,113100,306407025,34750,34750,34750,34750,5
|
|
20250331,113000,306233275,34750,34750,34750,34750,4
|
|
20250331,112900,306094275,34700,34700,34750,34700,5
|
|
20250331,112800,305920725,34700,34700,34700,34700,1
|
|
20250331,112700,305886025,34700,34700,34700,34650,3
|
|
20250331,112600,305781975,34750,34700,34750,34700,4
|
|
20250331,112500,305643125,34700,34700,34700,34650,19
|
|
20250331,112400,304984575,34700,34750,34750,34700,15
|
|
20250331,112300,304463925,34750,34750,34750,34700,3
|
|
20250331,112200,304359725,34750,34750,34750,34750,6
|
|
20250331,112100,304151225,34750,34750,34750,34700,4
|
|
20250331,112000,304012275,34750,34800,34800,34750,39
|
|
20250331,111900,302656925,34850,34850,34850,34850,4
|
|
20250331,111800,302517525,34850,34850,34850,34850,3
|
|
20250331,111700,302412975,34850,34850,34850,34800,4
|
|
20250331,111600,302273625,34850,34800,34850,34800,6
|
|
20250331,111500,302064575,34850,34850,34850,34850,4
|
|
20250331,111400,301925175,34800,34850,34900,34800,5
|
|
20250331,111300,301750925,34850,34850,34850,34850,5
|
|
20250331,111200,301576675,34800,34850,34850,34800,5
|
|
20250331,111100,301402475,34850,34850,34850,34850,4
|
|
20250331,111000,301263075,34850,34850,34850,34850,5
|
|
20250331,110900,301088825,34850,34850,34850,34850,0
|
|
20250331,110800,301088825,34850,34850,34850,34800,6
|
|
20250331,110700,300879775,34850,34800,34850,34800,13
|
|
20250331,110600,300427225,34800,34850,34850,34800,16
|
|
20250331,110500,299870075,34850,34850,34850,34850,2
|
|
20250331,110400,299800375,34800,34800,34800,34800,2
|
|
20250331,110300,299730775,34850,34850,34850,34850,4
|
|
20250331,110200,299591375,34800,34850,34850,34800,6
|
|
20250331,110100,299382325,34800,34850,34850,34800,4
|
|
20250331,110000,299243025,34800,34800,34800,34800,3
|
|
20250331,105900,299138625,34800,34800,34800,34800,9
|
|
20250331,105800,298825425,34800,34800,34800,34800,6
|
|
20250331,105700,298616625,34800,34800,34800,34800,4
|
|
20250331,105600,298477425,34800,34800,34800,34800,6
|
|
20250331,105500,298268625,34800,34800,34800,34800,32
|
|
20250331,105400,297155025,34800,34800,34800,34800,2
|
|
20250331,105300,297085425,34800,34750,34800,34750,28
|
|
20250331,105200,296112125,34750,34800,34850,34750,18
|
|
20250331,105100,295486225,34800,34850,34850,34800,6
|
|
20250331,105000,295277225,34850,34850,34850,34850,1
|
|
20250331,104900,295242375,34850,34850,34850,34850,5
|
|
20250331,104800,295068125,34800,34900,34900,34800,75
|
|
20250331,104700,292457775,34900,34900,34900,34900,5
|
|
20250331,104600,292283275,34900,34900,34900,34900,3
|
|
20250331,104500,292178575,34900,34900,34900,34900,3
|
|
20250331,104400,292073875,34900,34900,34900,34850,46
|
|
20250331,104300,290469625,34900,34950,34950,34900,11
|
|
20250331,104200,290085325,34900,35000,35000,34900,37
|
|
20250331,104100,288792575,34950,34950,34950,34950,0
|
|
20250331,104000,288792575,34950,35050,35050,34950,22
|
|
20250331,103900,288023025,35000,35000,35000,35000,14
|
|
20250331,103800,287533025,35000,35000,35050,35000,9
|
|
20250331,103700,287217975,35000,35050,35050,35000,13
|
|
20250331,103600,286762775,35050,35000,35050,35000,10
|
|
20250331,103500,286412725,35000,35000,35050,35000,4843
|
|
20250331,103400,116902925,35000,35000,35000,35000,2
|
|
20250331,103300,116832925,35000,35050,35050,35000,5
|
|
20250331,103200,116657725,35000,35000,35000,35000,4
|
|
20250331,103100,116517725,35000,35000,35000,35000,3
|
|
20250331,103000,116412725,35000,35000,35000,35000,4
|
|
20250331,102900,116272725,35000,35050,35050,35000,13
|
|
20250331,102800,115817675,35050,35050,35050,35050,2
|
|
20250331,102700,115747575,35000,35000,35000,35000,15
|
|
20250331,102600,115222575,35000,35000,35000,35000,2
|
|
20250331,102500,115152575,35000,35050,35050,35000,7
|
|
20250331,102400,114907525,35000,35000,35000,35000,1
|
|
20250331,102300,114872525,34900,35000,35050,34900,48
|
|
20250331,102200,113196675,35000,35000,35050,34950,4
|
|
20250331,102100,113056675,35050,35050,35050,35050,5
|
|
20250331,102000,112881425,35050,35050,35050,35050,3
|
|
20250331,101900,112776275,34950,34950,34950,34950,0
|
|
20250331,101800,112776275,34950,34950,35050,34950,15
|
|
20250331,101700,112251775,35250,34900,35250,34900,71
|
|
20250331,101600,109758375,34900,34800,35250,34800,258
|
|
20250331,101500,100743475,34850,34850,34850,34800,23
|
|
20250331,101400,99942225,34850,34850,34850,34850,3
|
|
20250331,101300,99837675,34850,34850,34850,34850,7
|
|
20250331,101200,99593725,34850,34850,34850,34850,1
|
|
20250331,101100,99558875,34850,34850,34850,34850,6
|
|
20250331,101000,99349775,34850,34850,34850,34850,4
|
|
20250331,100900,99210375,34850,34850,34850,34850,4
|
|
20250331,100800,99070975,34850,34900,34900,34850,9
|
|
20250331,100700,98757025,34900,34850,34900,34850,6
|
|
20250331,100600,98547825,34850,34850,34850,34850,27
|
|
20250331,100500,97606875,34850,34850,34850,34850,14
|
|
20250331,100400,97118975,34850,34850,34850,34850,23
|
|
20250331,100300,96317425,34850,34850,34850,34850,6
|
|
20250331,100200,96108325,34800,34800,34800,34800,3
|
|
20250331,100100,96003925,34850,34800,34850,34800,3
|
|
20250331,100000,95899475,34800,34850,34850,34800,4
|
|
20250331,095900,95760225,34800,34800,34800,34800,5
|
|
20250331,095800,95586225,34800,34850,34850,34800,3
|
|
20250331,095700,95481775,34800,34800,34800,34800,0
|
|
20250331,095600,95481775,34800,34850,34850,34800,10
|
|
20250331,095500,95133675,34800,34800,34800,34800,1
|
|
20250331,095400,95098875,34800,34800,34800,34800,20
|
|
20250331,095300,94402875,34850,34850,34850,34850,0
|
|
20250331,095200,94402875,34850,34850,34850,34850,5
|
|
20250331,095100,94228625,34850,34750,34850,34750,73
|
|
20250331,095000,91688525,34750,34750,34750,34700,23
|
|
20250331,094900,90889425,34750,34750,34750,34750,12
|
|
20250331,094800,90472425,34700,34700,34700,34700,30
|
|
20250331,094700,89431425,34700,34650,34700,34650,35
|
|
20250331,094600,88218575,34650,34650,34650,34650,1
|
|
20250331,094500,88183925,34600,34600,34600,34600,1
|
|
20250331,094400,88149325,34650,34700,34700,34650,6
|
|
20250331,094300,87941275,34650,34700,34700,34650,2
|
|
20250331,094200,87871925,34650,34650,34650,34650,0
|
|
20250331,094100,87871925,34650,34700,34700,34650,6
|
|
20250331,094000,87663875,34650,34650,34650,34650,0
|
|
20250331,093900,87663875,34650,34600,34650,34600,47
|
|
20250331,093800,86035525,34600,34600,34650,34600,4
|
|
20250331,093700,85897075,34650,34650,34650,34650,5
|
|
20250331,093600,85723825,34500,34500,34500,34500,5
|
|
20250331,093500,85551325,34500,34500,34500,34500,0
|
|
20250331,093400,85551325,34500,34500,34500,34500,0
|
|
20250331,093300,85551325,34500,34700,34700,34450,16
|
|
20250331,093200,84999175,34450,34550,34550,34450,6
|
|
20250331,093100,84792275,34550,34550,34550,34550,0
|
|
20250331,093000,84792275,34550,34550,34550,34550,0
|
|
20250331,092900,84792275,34550,34550,34550,34550,8
|
|
20250331,092800,84515875,34500,34500,34500,34500,2
|
|
20250331,092700,84446875,34450,34450,34450,34450,1
|
|
20250331,092600,84412425,34550,34550,34550,34550,4
|
|
20250331,092500,84274225,34750,34700,34750,34700,137
|
|
20250331,092400,79516075,34850,35000,35000,34000,1442
|
|
20250331,092300,29806575,35000,35075,35075,34900,38
|
|
20250331,092200,28477750,34950,35000,35000,34950,6
|
|
20250331,092100,28268000,35050,35050,35050,35050,1
|
|
20250331,092000,28232950,35000,35000,35000,35000,2
|
|
20250331,091900,28162950,35000,35000,35000,35000,0
|
|
20250331,091800,28162950,35000,35000,35000,35000,0
|
|
20250331,091700,28162950,35000,35000,35000,35000,0
|
|
20250331,091600,28162950,35000,35000,35000,34950,31
|
|
20250331,091500,27078250,34950,34950,34950,34950,2
|
|
20250331,091400,27008350,35200,34950,35200,34900,21
|
|
20250331,091300,26273850,34950,35100,35100,34950,68
|
|
20250331,091200,23892150,35100,35150,35150,35100,66
|
|
20250331,091100,21575250,35150,35150,35150,35150,0
|
|
20250331,091000,21575250,35150,35250,35250,35150,3
|
|
20250331,090900,21469650,35300,35300,35300,35300,1
|
|
20250331,090800,21434350,35250,35250,35250,35250,0
|
|
20250331,090700,21434350,35250,35250,35250,35250,1
|
|
20250331,090600,21399100,35150,35250,35250,35150,12
|
|
20250331,090500,20976750,35200,35200,35200,35200,0
|
|
20250331,090400,20976750,35200,35250,35250,35200,5
|
|
20250331,090300,20800650,35250,35250,35250,35250,0
|
|
20250331,090200,20800650,35250,35300,35300,35250,4
|
|
20250331,090100,20659550,35300,35400,35400,35300,10
|
|
20250331,090000,20305950,35450,35500,35550,35450,572
|