641 lines
34 KiB
CSV
641 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,193800,6832074150,30050,30050,30050,30050,8539
|
|
20250331,193700,6832074150,30050,30050,30050,30050,0
|
|
20250331,193600,6832074150,30050,30050,30050,30050,0
|
|
20250331,193500,6832074150,30050,30050,30050,30050,0
|
|
20250331,193400,6832074150,30050,30050,30050,30050,0
|
|
20250331,193300,6832074150,30050,30050,30050,30050,0
|
|
20250331,193200,6832074150,30050,30050,30050,30050,0
|
|
20250331,193100,6832074150,30050,30050,30050,30050,0
|
|
20250331,193000,6832074150,30050,30050,30050,30050,0
|
|
20250331,192900,6832074150,30050,30050,30050,30050,0
|
|
20250331,192800,6832074150,30050,30050,30050,30050,0
|
|
20250331,192700,6832074150,30050,30050,30050,30050,0
|
|
20250331,192600,6832074150,30050,30050,30050,30050,0
|
|
20250331,192500,6832074150,30050,30050,30050,30050,0
|
|
20250331,192400,6832074150,30050,30050,30050,30050,0
|
|
20250331,192300,6832074150,30050,30050,30050,30050,0
|
|
20250331,192200,6832074150,30050,30050,30050,30050,0
|
|
20250331,192100,6832074150,30050,30050,30050,30050,0
|
|
20250331,192000,6832074150,30050,30050,30050,30050,0
|
|
20250331,191900,6832074150,30050,30050,30050,30050,0
|
|
20250331,191800,6832074150,30050,30050,30050,30050,0
|
|
20250331,191700,6832074150,30050,30050,30050,30050,0
|
|
20250331,191600,6832074150,30050,30050,30050,30050,0
|
|
20250331,191500,6832074150,30050,30050,30050,30050,0
|
|
20250331,191400,6832074150,30050,30050,30050,30050,0
|
|
20250331,191300,6832074150,30050,30050,30050,30050,0
|
|
20250331,191200,6832074150,30050,30050,30050,30050,0
|
|
20250331,191100,6832074150,30050,30050,30050,30050,0
|
|
20250331,191000,6832074150,30050,30050,30050,30050,0
|
|
20250331,190900,6832074150,30050,30050,30050,30050,0
|
|
20250331,190800,6832074150,30050,30050,30050,30050,8539
|
|
20250331,190700,6832074150,30050,30050,30050,30050,0
|
|
20250331,190600,6832074150,30050,30050,30050,30050,0
|
|
20250331,190500,6832074150,30050,30050,30050,30050,0
|
|
20250331,190400,6832074150,30050,30050,30050,30050,0
|
|
20250331,190300,6832074150,30050,30050,30050,30050,0
|
|
20250331,190200,6832074150,30050,30050,30050,30050,0
|
|
20250331,190100,6832074150,30050,30050,30050,30050,0
|
|
20250331,190000,6832074150,30050,30050,30050,30050,0
|
|
20250331,185900,6832074150,30050,30050,30050,30050,0
|
|
20250331,185800,6832074150,30050,30050,30050,30050,0
|
|
20250331,185700,6832074150,30050,30050,30050,30050,0
|
|
20250331,185600,6832074150,30050,30050,30050,30050,0
|
|
20250331,185500,6832074150,30050,30050,30050,30050,0
|
|
20250331,185400,6832074150,30050,30050,30050,30050,0
|
|
20250331,185300,6832074150,30050,30050,30050,30050,0
|
|
20250331,185200,6832074150,30050,30050,30050,30050,0
|
|
20250331,185100,6832074150,30050,30050,30050,30050,0
|
|
20250331,185000,6832074150,30050,30050,30050,30050,0
|
|
20250331,184900,6832074150,30050,30050,30050,30050,0
|
|
20250331,184800,6832074150,30050,30050,30050,30050,0
|
|
20250331,184700,6832074150,30050,30050,30050,30050,0
|
|
20250331,184600,6832074150,30050,30050,30050,30050,0
|
|
20250331,184500,6832074150,30050,30050,30050,30050,0
|
|
20250331,184400,6832074150,30050,30050,30050,30050,0
|
|
20250331,184300,6832074150,30050,30050,30050,30050,0
|
|
20250331,184200,6832074150,30050,30050,30050,30050,0
|
|
20250331,184100,6832074150,30050,30050,30050,30050,0
|
|
20250331,184000,6832074150,30050,30050,30050,30050,0
|
|
20250331,183900,6832074150,30050,30050,30050,30050,0
|
|
20250331,183800,6832074150,30050,30050,30050,30050,8539
|
|
20250331,183700,6832074150,30050,30050,30050,30050,0
|
|
20250331,183600,6832074150,30050,30050,30050,30050,0
|
|
20250331,183500,6832074150,30050,30050,30050,30050,0
|
|
20250331,183400,6832074150,30050,30050,30050,30050,0
|
|
20250331,183300,6832074150,30050,30050,30050,30050,0
|
|
20250331,183200,6832074150,30050,30050,30050,30050,0
|
|
20250331,183100,6832074150,30050,30050,30050,30050,0
|
|
20250331,183000,6832074150,30050,30050,30050,30050,0
|
|
20250331,182900,6832074150,30050,30050,30050,30050,0
|
|
20250331,182800,6832074150,30050,30050,30050,30050,0
|
|
20250331,182700,6832074150,30050,30050,30050,30050,0
|
|
20250331,182600,6832074150,30050,30050,30050,30050,0
|
|
20250331,182500,6832074150,30050,30050,30050,30050,0
|
|
20250331,182400,6832074150,30050,30050,30050,30050,0
|
|
20250331,182300,6832074150,30050,30050,30050,30050,0
|
|
20250331,182200,6832074150,30050,30050,30050,30050,0
|
|
20250331,182100,6832074150,30050,30050,30050,30050,0
|
|
20250331,182000,6832074150,30050,30050,30050,30050,0
|
|
20250331,181900,6832074150,30050,30050,30050,30050,0
|
|
20250331,181800,6832074150,30050,30050,30050,30050,0
|
|
20250331,181700,6832074150,30050,30050,30050,30050,0
|
|
20250331,181600,6832074150,30050,30050,30050,30050,0
|
|
20250331,181500,6832074150,30050,30050,30050,30050,0
|
|
20250331,181400,6832074150,30050,30050,30050,30050,0
|
|
20250331,181300,6832074150,30050,30050,30050,30050,0
|
|
20250331,181200,6832074150,30050,30050,30050,30050,0
|
|
20250331,181100,6832074150,30050,30050,30050,30050,0
|
|
20250331,181000,6832074150,30050,30050,30050,30050,0
|
|
20250331,180900,6832074150,30050,30050,30050,30050,0
|
|
20250331,180800,6832074150,30050,30050,30050,30050,8539
|
|
20250331,180700,6832074150,30050,30050,30050,30050,0
|
|
20250331,180600,6832074150,30050,30050,30050,30050,0
|
|
20250331,180500,6832074150,30050,30050,30050,30050,0
|
|
20250331,180400,6832074150,30050,30050,30050,30050,0
|
|
20250331,180300,6832074150,30050,30050,30050,30050,0
|
|
20250331,180200,6832074150,30050,30050,30050,30050,0
|
|
20250331,180100,6832074150,30050,30050,30050,30050,0
|
|
20250331,180000,6832074150,30050,30050,30050,30050,0
|
|
20250331,175900,6832074150,30050,30050,30050,30050,0
|
|
20250331,175800,6832074150,30050,30050,30050,30050,0
|
|
20250331,175700,6832074150,30050,30050,30050,30050,0
|
|
20250331,175600,6832074150,30050,30050,30050,30050,0
|
|
20250331,175500,6832074150,30050,30050,30050,30050,0
|
|
20250331,175400,6832074150,30050,30050,30050,30050,0
|
|
20250331,175300,6832074150,30050,30050,30050,30050,0
|
|
20250331,175200,6832074150,30050,30050,30050,30050,0
|
|
20250331,175100,6832074150,30050,30050,30050,30050,0
|
|
20250331,175000,6832074150,30050,30050,30050,30050,0
|
|
20250331,174900,6832074150,30050,30050,30050,30050,0
|
|
20250331,174800,6832074150,30050,30050,30050,30050,0
|
|
20250331,174700,6832074150,30050,30050,30050,30050,0
|
|
20250331,174600,6832074150,30050,30050,30050,30050,0
|
|
20250331,174500,6832074150,30050,30050,30050,30050,0
|
|
20250331,174400,6832074150,30050,30050,30050,30050,0
|
|
20250331,174300,6832074150,30050,30050,30050,30050,0
|
|
20250331,174200,6832074150,30050,30050,30050,30050,0
|
|
20250331,174100,6832074150,30050,30050,30050,30050,0
|
|
20250331,174000,6832074150,30050,30050,30050,30050,0
|
|
20250331,173900,6832074150,30050,30050,30050,30050,0
|
|
20250331,173800,6832074150,30050,30050,30050,30050,8539
|
|
20250331,173700,6832074150,30050,30050,30050,30050,0
|
|
20250331,173600,6832074150,30050,30050,30050,30050,0
|
|
20250331,173500,6832074150,30050,30050,30050,30050,0
|
|
20250331,173400,6832074150,30050,30050,30050,30050,0
|
|
20250331,173300,6832074150,30050,30050,30050,30050,0
|
|
20250331,173200,6832074150,30050,30050,30050,30050,0
|
|
20250331,173100,6832074150,30050,30050,30050,30050,0
|
|
20250331,173000,6832074150,30050,30050,30050,30050,0
|
|
20250331,172900,6832074150,30050,30050,30050,30050,0
|
|
20250331,172800,6832074150,30050,30050,30050,30050,0
|
|
20250331,172700,6832074150,30050,30050,30050,30050,0
|
|
20250331,172600,6832074150,30050,30050,30050,30050,0
|
|
20250331,172500,6832074150,30050,30050,30050,30050,0
|
|
20250331,172400,6832074150,30050,30050,30050,30050,0
|
|
20250331,172300,6832074150,30050,30050,30050,30050,0
|
|
20250331,172200,6832074150,30050,30050,30050,30050,0
|
|
20250331,172100,6832074150,30050,30050,30050,30050,0
|
|
20250331,172000,6832074150,30050,30050,30050,30050,0
|
|
20250331,171900,6832074150,30050,30050,30050,30050,0
|
|
20250331,171800,6832074150,30050,30050,30050,30050,0
|
|
20250331,171700,6832074150,30050,30050,30050,30050,0
|
|
20250331,171600,6832074150,30050,30050,30050,30050,0
|
|
20250331,171500,6832074150,30050,30050,30050,30050,0
|
|
20250331,171400,6832074150,30050,30050,30050,30050,0
|
|
20250331,171300,6832074150,30050,30050,30050,30050,0
|
|
20250331,171200,6832074150,30050,30050,30050,30050,0
|
|
20250331,171100,6832074150,30050,30050,30050,30050,0
|
|
20250331,171000,6832074150,30050,30050,30050,30050,0
|
|
20250331,170900,6832074150,30050,30050,30050,30050,0
|
|
20250331,170800,6832074150,30050,30050,30050,30050,8539
|
|
20250331,170700,6832074150,30050,30050,30050,30050,0
|
|
20250331,170600,6832074150,30050,30050,30050,30050,0
|
|
20250331,170500,6832074150,30050,30050,30050,30050,0
|
|
20250331,170400,6832074150,30050,30050,30050,30050,0
|
|
20250331,170300,6832074150,30050,30050,30050,30050,0
|
|
20250331,170200,6832074150,30050,30050,30050,30050,0
|
|
20250331,170100,6832074150,30050,30050,30050,30050,0
|
|
20250331,170000,6832074150,30050,30050,30050,30050,0
|
|
20250331,165900,6832074150,30050,30050,30050,30050,0
|
|
20250331,165800,6832074150,30050,30050,30050,30050,0
|
|
20250331,165700,6832074150,30050,30050,30050,30050,0
|
|
20250331,165600,6832074150,30050,30050,30050,30050,0
|
|
20250331,165500,6832074150,30050,30050,30050,30050,0
|
|
20250331,165400,6832074150,30050,30050,30050,30050,0
|
|
20250331,165300,6832074150,30050,30050,30050,30050,0
|
|
20250331,165200,6832074150,30050,30050,30050,30050,0
|
|
20250331,165100,6832074150,30050,30050,30050,30050,0
|
|
20250331,165000,6832074150,30050,30050,30050,30050,0
|
|
20250331,164900,6832074150,30050,30050,30050,30050,0
|
|
20250331,164800,6832074150,30050,30050,30050,30050,0
|
|
20250331,164700,6832074150,30050,30050,30050,30050,0
|
|
20250331,164600,6832074150,30050,30050,30050,30050,0
|
|
20250331,164500,6832074150,30050,30050,30050,30050,0
|
|
20250331,164400,6832074150,30050,30050,30050,30050,0
|
|
20250331,164300,6832074150,30050,30050,30050,30050,0
|
|
20250331,164200,6832074150,30050,30050,30050,30050,0
|
|
20250331,164100,6832074150,30050,30050,30050,30050,0
|
|
20250331,164000,6832074150,30050,30050,30050,30050,0
|
|
20250331,163900,6832074150,30050,30050,30050,30050,0
|
|
20250331,163800,6832074150,30050,30050,30050,30050,8539
|
|
20250331,163700,6832074150,30050,30050,30050,30050,0
|
|
20250331,163600,6832074150,30050,30050,30050,30050,0
|
|
20250331,163500,6832074150,30050,30050,30050,30050,0
|
|
20250331,163400,6832074150,30050,30050,30050,30050,0
|
|
20250331,163300,6832074150,30050,30050,30050,30050,0
|
|
20250331,163200,6832074150,30050,30050,30050,30050,0
|
|
20250331,163100,6832074150,30050,30050,30050,30050,0
|
|
20250331,163000,6832074150,30050,30050,30050,30050,0
|
|
20250331,162900,6832074150,30050,30050,30050,30050,0
|
|
20250331,162800,6832074150,30050,30050,30050,30050,0
|
|
20250331,162700,6832074150,30050,30050,30050,30050,0
|
|
20250331,162600,6832074150,30050,30050,30050,30050,0
|
|
20250331,162500,6832074150,30050,30050,30050,30050,0
|
|
20250331,162400,6832074150,30050,30050,30050,30050,0
|
|
20250331,162300,6832074150,30050,30050,30050,30050,0
|
|
20250331,162200,6832074150,30050,30050,30050,30050,0
|
|
20250331,162100,6832074150,30050,30050,30050,30050,0
|
|
20250331,162000,6832074150,30050,30050,30050,30050,0
|
|
20250331,161900,6832074150,30050,30050,30050,30050,0
|
|
20250331,161800,6832074150,30050,30050,30050,30050,0
|
|
20250331,161700,6832074150,30050,30050,30050,30050,0
|
|
20250331,161600,6832074150,30050,30050,30050,30050,0
|
|
20250331,161500,6832074150,30050,30050,30050,30050,0
|
|
20250331,161400,6832074150,30050,30050,30050,30050,0
|
|
20250331,161300,6832074150,30050,30050,30050,30050,0
|
|
20250331,161200,6832074150,30050,30050,30050,30050,0
|
|
20250331,161100,6832074150,30050,30050,30050,30050,0
|
|
20250331,161000,6832074150,30050,30050,30050,30050,0
|
|
20250331,160900,6832074150,30050,30050,30050,30050,0
|
|
20250331,160800,6832074150,30050,30050,30050,30050,8539
|
|
20250331,160700,6832074150,30050,30050,30050,30050,0
|
|
20250331,160600,6832074150,30050,30050,30050,30050,0
|
|
20250331,160500,6832074150,30050,30050,30050,30050,0
|
|
20250331,160400,6832074150,30050,30050,30050,30050,0
|
|
20250331,160300,6832074150,30050,30050,30050,30050,0
|
|
20250331,160200,6832074150,30050,30050,30050,30050,0
|
|
20250331,160100,6832074150,30050,30050,30050,30050,0
|
|
20250331,160000,6832074150,30050,30050,30050,30050,0
|
|
20250331,155900,6832074150,30050,30050,30050,30050,0
|
|
20250331,155800,6832074150,30050,30050,30050,30050,0
|
|
20250331,155700,6832074150,30050,30050,30050,30050,0
|
|
20250331,155600,6832074150,30050,30050,30050,30050,0
|
|
20250331,155500,6832074150,30050,30050,30050,30050,0
|
|
20250331,155400,6832074150,30050,30050,30050,30050,0
|
|
20250331,155300,6832074150,30050,30050,30050,30050,0
|
|
20250331,155200,6832074150,30050,30050,30050,30050,0
|
|
20250331,155100,6832074150,30050,30050,30050,30050,0
|
|
20250331,155000,6832074150,30050,30050,30050,30050,0
|
|
20250331,154900,6832074150,30050,30050,30050,30050,0
|
|
20250331,154800,6832074150,30050,30050,30050,30050,0
|
|
20250331,154700,6832074150,30050,30050,30050,30050,0
|
|
20250331,154600,6832074150,30050,30050,30050,30050,0
|
|
20250331,154500,6832074150,30050,30050,30050,30050,0
|
|
20250331,154400,6832074150,30050,30050,30050,30050,0
|
|
20250331,154300,6832074150,30050,30050,30050,30050,0
|
|
20250331,154200,6832074150,30050,30050,30050,30050,0
|
|
20250331,154100,6832074150,30050,30050,30050,30050,0
|
|
20250331,154000,6832074150,30050,30050,30050,30050,0
|
|
20250331,153900,6832074150,30050,30050,30050,30050,0
|
|
20250331,153800,6832074150,30050,30050,30050,30050,8539
|
|
20250331,153700,6832074150,30050,30050,30050,30050,0
|
|
20250331,153600,6832074150,30050,30050,30050,30050,0
|
|
20250331,153500,6832074150,30050,30050,30050,30050,0
|
|
20250331,153400,6832074150,30050,30050,30050,30050,0
|
|
20250331,153300,6832074150,30050,30050,30050,30050,0
|
|
20250331,153200,6832074150,30050,30050,30050,30050,0
|
|
20250331,153100,6832074150,30050,30050,30050,30050,0
|
|
20250331,153000,6832074150,30050,30050,30050,30050,8539
|
|
20250331,152900,6575477200,30000,30000,30000,30000,0
|
|
20250331,152800,6575477200,30000,30000,30000,30000,0
|
|
20250331,152700,6575477200,30000,30000,30000,30000,0
|
|
20250331,152600,6575477200,30000,30000,30000,30000,0
|
|
20250331,152500,6575477200,30000,30000,30000,30000,0
|
|
20250331,152400,6575477200,30000,30000,30000,30000,0
|
|
20250331,152300,6575477200,30000,30000,30000,30000,0
|
|
20250331,152200,6575477200,30000,30000,30000,30000,0
|
|
20250331,152100,6575477200,30000,30000,30000,30000,0
|
|
20250331,152000,6575477200,30000,30000,30000,30000,0
|
|
20250331,151900,6575477200,30000,30000,30000,29950,398
|
|
20250331,151800,6563549950,30000,29900,30000,29900,438
|
|
20250331,151700,6550424150,29900,29950,30000,29900,671
|
|
20250331,151600,6530331300,29950,29900,30000,29900,1701
|
|
20250331,151500,6479338600,29900,29900,29950,29900,437
|
|
20250331,151400,6466269550,29900,30050,30050,29900,1763
|
|
20250331,151300,6413525550,30050,30050,30050,30050,299
|
|
20250331,151200,6404540600,30050,30050,30050,30000,4850
|
|
20250331,151100,6258802950,30050,30000,30050,30000,52
|
|
20250331,151000,6257242850,30000,30000,30050,29950,1087
|
|
20250331,150900,6224635250,30000,30000,30050,30000,2240
|
|
20250331,150800,6157385150,30000,30050,30100,30000,4180
|
|
20250331,150700,6031851400,30000,30000,30000,30000,2254
|
|
20250331,150600,5964231400,29950,29950,29950,29950,79
|
|
20250331,150500,5961865350,29950,29950,30000,29900,1131
|
|
20250331,150400,5927970100,29950,29900,30000,29900,3500
|
|
20250331,150300,5823064950,29950,29950,29950,29950,833
|
|
20250331,150200,5798116600,29950,30000,30000,29950,1601
|
|
20250331,150100,5750140050,30000,29950,30050,29950,3654
|
|
20250331,150000,5640553850,29950,29750,29950,29750,3280
|
|
20250331,145900,5542643650,29750,29750,29850,29750,1121
|
|
20250331,145800,5509231750,29800,29750,29800,29750,124
|
|
20250331,145700,5505536900,29750,29750,29750,29750,494
|
|
20250331,145600,5490840400,29800,29800,29800,29750,480
|
|
20250331,145500,5476536650,29800,29850,29850,29750,467
|
|
20250331,145400,5462626000,29850,29800,29850,29800,208
|
|
20250331,145300,5456417450,29850,29850,29850,29800,805
|
|
20250331,145200,5432416650,29800,29850,29950,29800,578
|
|
20250331,145100,5415137150,29850,29850,29900,29850,253
|
|
20250331,145000,5407584750,29800,29900,29900,29750,783
|
|
20250331,144900,5384223150,29900,30100,30150,29900,3011
|
|
20250331,144800,5293772700,30050,30100,30100,30000,2024
|
|
20250331,144700,5232950400,30050,30050,30050,29950,1112
|
|
20250331,144600,5199563475,30100,30000,30150,29900,4811
|
|
20250331,144500,5054891675,30000,29850,30000,29850,4442
|
|
20250331,144400,4921795425,29850,29750,29900,29750,2645
|
|
20250331,144300,4842735325,29850,29750,29850,29750,1242
|
|
20250331,144200,4805678725,29700,29750,29750,29700,263
|
|
20250331,144100,4797854775,29750,29750,29800,29750,111
|
|
20250331,144000,4794547475,29750,29700,29800,29700,705
|
|
20250331,143900,4773547025,29700,29700,29800,29700,1136
|
|
20250331,143800,4739702075,29800,29750,29800,29750,591
|
|
20250331,143700,4722118975,29700,29700,29700,29700,79
|
|
20250331,143600,4719772675,29700,29750,29800,29700,625
|
|
20250331,143500,4701178775,29750,29750,29750,29550,1186
|
|
20250331,143400,4665898125,29750,29750,29800,29750,677
|
|
20250331,143300,4645752375,29750,29700,29750,29700,262
|
|
20250331,143200,4637958375,29550,29700,29700,29550,125
|
|
20250331,143100,4634249325,29750,29550,29750,29550,1694
|
|
20250331,143000,4583952325,29600,29650,29650,29550,399
|
|
20250331,142900,4572141875,29650,29550,29650,29550,274
|
|
20250331,142800,4564031725,29550,29550,29600,29550,329
|
|
20250331,142700,4554293875,29550,29450,29550,29400,129
|
|
20250331,142600,4550489675,29550,29550,29600,29250,1193
|
|
20250331,142500,4515437875,29600,29650,29650,29500,623
|
|
20250331,142400,4496993125,29700,29600,29700,29600,1389
|
|
20250331,142300,4455809425,29550,29650,29700,29550,521
|
|
20250331,142200,4440370225,29650,29600,29700,29600,350
|
|
20250331,142100,4429982875,29600,29550,29650,29550,41
|
|
20250331,142000,4428769275,29550,29550,29550,29450,214
|
|
20250331,141900,4422450825,29600,29650,29650,29600,752
|
|
20250331,141800,4400191175,29600,29600,29600,29600,24
|
|
20250331,141700,4399480775,29600,29650,29650,29600,54
|
|
20250331,141600,4397882275,29600,29600,29650,29600,83
|
|
20250331,141500,4395425225,29600,29650,29650,29600,57
|
|
20250331,141400,4393737725,29600,29600,29650,29600,50
|
|
20250331,141300,4392255525,29700,29600,29700,29500,2676
|
|
20250331,141200,4312959675,29600,29550,29600,29500,218
|
|
20250331,141100,4306511725,29550,29500,29550,29500,21
|
|
20250331,141000,4305891325,29550,29550,29550,29500,74
|
|
20250331,140900,4303705125,29550,29650,29650,29550,209
|
|
20250331,140800,4297510125,29650,29700,29700,29650,222
|
|
20250331,140700,4290917775,29650,29700,29700,29650,235
|
|
20250331,140600,4283944775,29700,29650,29700,29650,235
|
|
20250331,140500,4276968525,29650,29600,29650,29550,1893
|
|
20250331,140400,4220874675,29550,29550,29550,29550,7
|
|
20250331,140300,4220667825,29550,29550,29600,29550,205
|
|
20250331,140200,4214609725,29550,29600,29600,29550,24
|
|
20250331,140100,4213900275,29600,29550,29600,29550,689
|
|
20250331,140000,4193506425,29600,29550,29600,29550,335
|
|
20250331,135900,4183606925,29600,29550,29600,29550,149
|
|
20250331,135800,4179203325,29500,29550,29550,29450,552
|
|
20250331,135700,4162903425,29500,29500,29550,29400,336
|
|
20250331,135600,4152981225,29450,29450,29500,29450,1021
|
|
20250331,135500,4122865875,29450,29500,29500,29400,369
|
|
20250331,135400,4111990825,29500,29500,29550,29500,20
|
|
20250331,135300,4111400675,29500,29500,29600,29500,444
|
|
20250331,135200,4098262225,29550,29550,29600,29550,893
|
|
20250331,135100,4071839025,29550,29600,29600,29550,1759
|
|
20250331,135000,4019777725,29600,29600,29650,29550,737
|
|
20250331,134900,3997962725,29550,29600,29650,29550,402
|
|
20250331,134800,3986057175,29600,29650,29650,29600,575
|
|
20250331,134700,3969035475,29650,29550,29650,29550,605
|
|
20250331,134600,3951127275,29550,29400,29550,29400,1019
|
|
20250331,134500,3921040675,29450,29500,29500,29400,82
|
|
20250331,134400,3918623625,29500,29450,29550,29450,635
|
|
20250331,134300,3899893175,29500,29450,29500,29400,1278
|
|
20250331,134200,3862200625,29450,29400,29450,29400,7
|
|
20250331,134100,3861994575,29450,29450,29500,29350,300
|
|
20250331,134000,3853149975,29450,29500,29550,29400,623
|
|
20250331,133900,3834759125,29500,29500,29550,29500,1460
|
|
20250331,133800,3791640475,29450,29400,29450,29400,289
|
|
20250331,133700,3783132225,29350,29500,29500,29250,693
|
|
20250331,133600,3762765125,29500,29450,29500,29450,403
|
|
20250331,133500,3750879475,29450,29500,29500,29450,599
|
|
20250331,133400,3733231975,29400,29450,29500,29400,579
|
|
20250331,133300,3716172025,29400,29450,29500,29300,730
|
|
20250331,133200,3694696875,29450,29500,29500,29450,7
|
|
20250331,133100,3694490675,29450,29500,29500,29450,172
|
|
20250331,133000,3689417075,29550,29500,29600,29500,1033
|
|
20250331,132900,3658892125,29500,29550,29550,29500,40
|
|
20250331,132800,3657711475,29550,29450,29550,29450,1548
|
|
20250331,132700,3612060525,29450,29450,29450,29450,114
|
|
20250331,132600,3608703225,29450,29350,29450,29350,525
|
|
20250331,132500,3593256425,29400,29300,29400,29300,52
|
|
20250331,132400,3591728625,29300,29400,29450,29300,2006
|
|
20250331,132300,3532707075,29350,29350,29350,29350,279
|
|
20250331,132200,3524518425,29350,29350,29400,29350,1047
|
|
20250331,132100,3493788925,29300,29300,29300,29250,59
|
|
20250331,132000,3492060525,29300,29250,29300,29250,1002
|
|
20250331,131900,3462702925,29300,29250,29300,29250,10
|
|
20250331,131800,3462410375,29250,29300,29300,29250,63
|
|
20250331,131700,3460567575,29250,29250,29250,29200,268
|
|
20250331,131600,3452728725,29200,29250,29250,29200,162
|
|
20250331,131500,3447990725,29300,29250,29300,29250,10
|
|
20250331,131400,3447698175,29250,29250,29300,29250,603
|
|
20250331,131300,3430060325,29250,29250,29300,29250,179
|
|
20250331,131200,3424824475,29250,29250,29250,29200,46
|
|
20250331,131100,3423479025,29250,29250,29300,29250,755
|
|
20250331,131000,3401386825,29250,29200,29250,29200,287
|
|
20250331,130900,3392992275,29250,29200,29250,29200,73
|
|
20250331,130800,3390857725,29250,29200,29250,29200,76
|
|
20250331,130700,3388637775,29200,29200,29250,29200,54
|
|
20250331,130600,3387058775,29200,29200,29250,29200,48
|
|
20250331,130500,3385657075,29200,29250,29250,29200,42
|
|
20250331,130400,3384428675,29300,29250,29300,29200,184
|
|
20250331,130300,3379047025,29250,29200,29250,29200,299
|
|
20250331,130200,3370301825,29200,29250,29250,29200,6
|
|
20250331,130100,3370126475,29250,29300,29300,29200,822
|
|
20250331,130000,3346052925,29350,29300,29350,29300,21
|
|
20250331,125900,3345437525,29350,29300,29350,29300,92
|
|
20250331,125800,3342740675,29300,29300,29300,29300,7
|
|
20250331,125700,3342535575,29300,29300,29350,29300,1160
|
|
20250331,125600,3308543425,29250,29250,29300,29250,51
|
|
20250331,125500,3307051625,29250,29300,29300,29250,55
|
|
20250331,125400,3305440575,29250,29200,29250,29200,637
|
|
20250331,125300,3286811125,29250,29150,29250,29150,527
|
|
20250331,125200,3271422675,29150,29200,29200,29150,51
|
|
20250331,125100,3269933975,29150,29150,29150,29100,529
|
|
20250331,125000,3254513775,29150,29150,29200,29150,34
|
|
20250331,124900,3253521725,29150,29200,29200,29150,455
|
|
20250331,124800,3240236225,29150,29200,29200,29150,16
|
|
20250331,124700,3239769575,29150,29200,29200,29150,8
|
|
20250331,124600,3239536325,29200,29150,29200,29150,96
|
|
20250331,124500,3236737875,29150,29150,29200,29150,7
|
|
20250331,124400,3236533725,29150,29200,29200,29150,73
|
|
20250331,124300,3234405725,29200,29200,29200,29200,801
|
|
20250331,124200,3211016525,29200,29250,29250,29200,31
|
|
20250331,124100,3210110575,29250,29250,29300,29200,219
|
|
20250331,124000,3203704725,29250,29250,29250,29200,58
|
|
20250331,123900,3202008425,29250,29250,29250,29200,80
|
|
20250331,123800,3199669025,29250,29250,29300,29200,113
|
|
20250331,123700,3196364125,29200,29250,29250,29200,162
|
|
20250331,123600,3191625775,29250,29250,29250,29250,56
|
|
20250331,123500,3189987775,29300,29300,29300,29250,55
|
|
20250331,123400,3188376425,29300,29300,29350,29300,87
|
|
20250331,123300,3185827225,29300,29300,29350,29300,8
|
|
20250331,123200,3185592625,29300,29250,29300,29250,70
|
|
20250331,123100,3183542525,29250,29250,29300,29250,75
|
|
20250331,123000,3181347825,29250,29250,29300,29250,10
|
|
20250331,122900,3181055225,29300,29250,29300,29200,129
|
|
20250331,122800,3177282975,29200,29200,29300,29200,75
|
|
20250331,122700,3175087625,29250,29250,29300,29200,15
|
|
20250331,122600,3174649075,29250,29250,29300,29250,174
|
|
20250331,122500,3169559475,29250,29250,29250,29250,43
|
|
20250331,122400,3168301725,29200,29300,29300,29200,81
|
|
20250331,122300,3165932525,29300,29200,29300,29200,74
|
|
20250331,122200,3163767575,29300,29200,29300,29200,79
|
|
20250331,122100,3161457825,29200,29250,29250,29200,7
|
|
20250331,122000,3161253175,29250,29250,29250,29200,105
|
|
20250331,121900,3158182225,29200,29200,29300,29200,83
|
|
20250331,121800,3155755175,29250,29250,29250,29250,20
|
|
20250331,121700,3155170175,29250,29250,29250,29200,58
|
|
20250331,121600,3153473925,29300,29200,29300,29200,382
|
|
20250331,121500,3142298475,29250,29250,29250,29200,119
|
|
20250331,121400,3138818075,29250,29250,29250,29250,58
|
|
20250331,121300,3137121575,29300,29200,29300,29200,47
|
|
20250331,121200,3135745625,29250,29200,29300,29200,107
|
|
20250331,121100,3132615325,29200,29250,29250,29200,21
|
|
20250331,121000,3132001425,29200,29250,29250,29200,96
|
|
20250331,120900,3129197625,29250,29200,29250,29200,1007
|
|
20250331,120800,3099745525,29250,29300,29300,29250,279
|
|
20250331,120700,3091583625,29300,29300,29300,29250,577
|
|
20250331,120600,3074680275,29250,29250,29250,29250,6
|
|
20250331,120500,3074504775,29250,29300,29300,29250,398
|
|
20250331,120400,3062862975,29250,29250,29300,29250,99
|
|
20250331,120300,3059965425,29250,29300,29300,29250,104
|
|
20250331,120200,3056919025,29300,29250,29300,29250,62
|
|
20250331,120100,3055104775,29250,29250,29300,29250,14
|
|
20250331,120000,3054694975,29250,29250,29350,29250,48
|
|
20250331,115900,3053289025,29250,29300,29300,29250,64
|
|
20250331,115800,3051416925,29350,29350,29350,29250,20
|
|
20250331,115700,3050830475,29350,29300,29350,29250,69
|
|
20250331,115600,3048808225,29250,29300,29350,29250,187
|
|
20250331,115500,3043331325,29200,29250,29350,29200,567
|
|
20250331,115400,3026743725,29400,29300,29400,29250,710
|
|
20250331,115300,3005908775,29250,29250,29300,29250,22
|
|
20250331,115200,3005264525,29250,29300,29350,29250,70
|
|
20250331,115100,3003216675,29350,29350,29350,29250,29
|
|
20250331,115000,3002366075,29350,29350,29350,29250,191
|
|
20250331,114900,2996766525,29350,29400,29400,29350,242
|
|
20250331,114800,2989663725,29350,29300,29350,29250,50
|
|
20250331,114700,2988198025,29300,29300,29350,29250,163
|
|
20250331,114600,2983427275,29300,29350,29350,29300,9
|
|
20250331,114500,2983163175,29250,29250,29350,29250,271
|
|
20250331,114400,2975221375,29300,29300,29300,29250,52
|
|
20250331,114300,2973697975,29300,29300,29350,29250,62
|
|
20250331,114200,2971878775,29300,29350,29350,29300,64
|
|
20250331,114100,2970002875,29350,29350,29350,29300,32
|
|
20250331,114000,2969064025,29350,29350,29400,29250,70
|
|
20250331,113900,2967013175,29350,29350,29350,29250,25
|
|
20250331,113800,2966279925,29350,29250,29350,29250,136
|
|
20250331,113700,2962293075,29250,29250,29300,29250,61
|
|
20250331,113600,2960508425,29250,29300,29300,29250,710
|
|
20250331,113500,2939705725,29300,29300,29350,29300,119
|
|
20250331,113400,2936213875,29300,29350,29350,29300,36
|
|
20250331,113300,2935158625,29350,29350,29350,29300,64
|
|
20250331,113200,2933280525,29350,29400,29400,29300,35
|
|
20250331,113100,2932253425,29400,29350,29400,29300,202
|
|
20250331,113000,2926324775,29350,29350,29350,29300,84
|
|
20250331,112900,2923862875,29300,29350,29350,29250,160
|
|
20250331,112800,2919180875,29300,29200,29300,29200,43
|
|
20250331,112700,2917921875,29250,29250,29300,29250,912
|
|
20250331,112600,2891231825,29250,29300,29300,29250,157
|
|
20250331,112500,2886632225,29300,29300,29300,29300,117
|
|
20250331,112400,2883204125,29300,29300,29350,29300,165
|
|
20250331,112300,2878369575,29300,29350,29350,29300,76
|
|
20250331,112200,2876142675,29300,29300,29300,29300,52
|
|
20250331,112100,2874619075,29300,29400,29400,29300,71
|
|
20250331,112000,2872535375,29400,29300,29400,29300,136
|
|
20250331,111900,2868546525,29400,29300,29400,29250,83
|
|
20250331,111800,2866110775,29250,29300,29350,29250,325
|
|
20250331,111700,2856600925,29450,29350,29450,29300,244
|
|
20250331,111600,2849430025,29350,29300,29350,29250,39
|
|
20250331,111500,2848286825,29300,29300,29300,29200,103
|
|
20250331,111400,2845272875,29300,29200,29300,29200,65
|
|
20250331,111300,2843371175,29300,29300,29300,29200,101
|
|
20250331,111200,2840416625,29300,29200,29300,29200,50
|
|
20250331,111100,2838952675,29300,29250,29300,29200,35
|
|
20250331,111000,2837928775,29250,29200,29250,29150,78
|
|
20250331,110900,2835650825,29250,29200,29300,29200,647
|
|
20250331,110800,2816751075,29200,29250,29300,29200,575
|
|
20250331,110700,2799933925,29300,29350,29350,29300,604
|
|
20250331,110600,2782236675,29300,29400,29400,29300,291
|
|
20250331,110500,2773687575,29400,29400,29450,29400,145
|
|
20250331,110400,2769424175,29550,29400,29550,29400,145
|
|
20250331,110300,2765154225,29400,29500,29500,29400,687
|
|
20250331,110200,2744888825,29550,29550,29550,29500,68
|
|
20250331,110100,2742879725,29550,29550,29600,29500,114
|
|
20250331,110000,2739511025,29550,29650,29650,29550,554
|
|
20250331,105900,2723091825,29600,29600,29650,29600,38
|
|
20250331,105800,2721966725,29600,29650,29750,29600,716
|
|
20250331,105700,2700726875,29700,29700,29850,29700,279
|
|
20250331,105600,2692426325,29700,29650,29700,29550,165
|
|
20250331,105500,2687534125,29550,29850,29850,29550,721
|
|
20250331,105400,2666178725,29800,29700,29800,29700,939
|
|
20250331,105300,2638249525,29700,29650,29700,29650,781
|
|
20250331,105200,2615077125,29650,29600,29650,29550,1189
|
|
20250331,105100,2579882775,29600,29600,29600,29600,596
|
|
20250331,105000,2562241175,29600,29600,29650,29600,912
|
|
20250331,104900,2535245725,29600,29600,29650,29600,314
|
|
20250331,104800,2525949375,29600,29600,29650,29600,125
|
|
20250331,104700,2522249325,29600,29650,29650,29600,164
|
|
20250331,104600,2517394825,29650,29650,29650,29650,5
|
|
20250331,104500,2517246575,29650,29600,29650,29500,4018
|
|
20250331,104400,2398611925,29650,29750,29750,29600,145
|
|
20250331,104300,2394309725,29750,29800,29800,29750,25
|
|
20250331,104200,2393565375,29850,29800,29850,29800,20
|
|
20250331,104100,2392969075,29850,29800,29850,29750,357
|
|
20250331,104000,2382333575,29900,29800,29900,29800,1556
|
|
20250331,103900,2335888725,29800,29750,29800,29600,404
|
|
20250331,103800,2323868775,29750,29700,29750,29700,592
|
|
20250331,103700,2306259875,29700,29800,29800,29700,859
|
|
20250331,103600,2280725025,29800,29750,29800,29750,175
|
|
20250331,103500,2275518675,29750,29700,29750,29700,136
|
|
20250331,103400,2271479375,29650,29800,29800,29600,55
|
|
20250331,103300,2269848225,29800,29800,29800,29800,1005
|
|
20250331,103200,2239899225,29700,29850,29850,29700,148
|
|
20250331,103100,2235502375,29850,29850,29850,29700,1119
|
|
20250331,103000,2202160225,29800,29900,29900,29750,717
|
|
20250331,102900,2180766275,29850,29950,29950,29850,61
|
|
20250331,102800,2178942325,29850,29850,29950,29800,1945
|
|
20250331,102700,2120736675,29850,30000,30000,29850,264
|
|
20250331,102600,2112834825,30000,30050,30050,29900,593
|
|
20250331,102500,2095074725,30050,30100,30200,30000,625
|
|
20250331,102400,2076275325,30100,30050,30250,30050,1968
|
|
20250331,102300,2016942875,30050,30050,30050,30000,956
|
|
20250331,102200,1988218775,30000,29900,30000,29900,1536
|
|
20250331,102100,1942169275,29900,29900,29950,29800,2763
|
|
20250331,102000,1859553225,29850,29900,29900,29850,29
|
|
20250331,101900,1858686375,29900,29850,29900,29800,1246
|
|
20250331,101800,1821498225,29800,29800,29850,29800,2502
|
|
20250331,101700,1746919825,29800,29800,29850,29750,2765
|
|
20250331,101600,1664540475,29750,29750,29800,29750,469
|
|
20250331,101500,1650586725,29800,29800,29850,29750,208
|
|
20250331,101400,1644381325,29850,29600,29850,29600,2311
|
|
20250331,101300,1575628425,29600,29450,29600,29450,2684
|
|
20250331,101200,1496505925,29450,29400,29500,29400,1071
|
|
20250331,101100,1464981375,29400,29300,29400,29300,1194
|
|
20250331,101000,1429975275,29300,29300,29350,29300,98
|
|
20250331,100900,1427103725,29350,29300,29350,29300,66
|
|
20250331,100800,1425169575,29300,29300,29350,29300,80
|
|
20250331,100700,1422825325,29350,29400,29400,29300,403
|
|
20250331,100600,1410997825,29350,29300,29350,29250,696
|
|
20250331,100500,1390587975,29250,29300,29300,29250,313
|
|
20250331,100400,1381419725,29300,29250,29300,29250,112
|
|
20250331,100300,1378138975,29250,29300,29300,29250,588
|
|
20250331,100200,1360914625,29300,29250,29350,29200,1055
|
|
20250331,100100,1330001225,29250,29150,29300,29100,1266
|
|
20250331,100000,1293067325,29150,29150,29150,29100,14
|
|
20250331,095900,1292659475,29150,29100,29150,29100,74
|
|
20250331,095800,1290505775,29100,29150,29200,29100,423
|
|
20250331,095700,1278195175,29150,29200,29200,29150,240
|
|
20250331,095600,1271190875,29200,29150,29250,29150,779
|
|
20250331,095500,1248462675,29200,29150,29250,29100,381
|
|
20250331,095400,1237349375,29100,29100,29150,29100,148
|
|
20250331,095300,1233039225,29050,29150,29150,29050,765
|
|
20250331,095200,1210775675,29150,29000,29150,29000,1984
|
|
20250331,095100,1153209675,29000,29000,29000,29000,7
|
|
20250331,095000,1153006675,29000,29000,29050,28900,542
|
|
20250331,094900,1137294325,29050,28950,29050,28950,790
|
|
20250331,094800,1114417675,28900,29000,29000,28900,1813
|
|
20250331,094700,1061843525,29100,28950,29100,28950,886
|
|
20250331,094600,1036131625,28950,28900,28950,28900,325
|
|
20250331,094500,1026722925,28900,28900,28900,28900,437
|
|
20250331,094400,1014093625,28900,28750,28900,28750,590
|
|
20250331,094300,997111325,28800,28800,28800,28750,457
|
|
20250331,094200,983972075,28800,28800,28800,28800,6
|
|
20250331,094100,983799275,28800,28800,28800,28750,399
|
|
20250331,094000,972326125,28800,28700,28800,28700,1482
|
|
20250331,093900,929775325,28700,28700,28700,28700,27
|
|
20250331,093800,929000425,28700,28650,28700,28650,245
|
|
20250331,093700,921980825,28700,28700,28700,28650,591
|
|
20250331,093600,905020125,28700,28700,28700,28700,9
|
|
20250331,093500,904761825,28700,28700,28700,28700,6
|
|
20250331,093400,904589625,28650,28700,28700,28650,67
|
|
20250331,093300,902669775,28700,28650,28700,28650,261
|
|
20250331,093200,895191875,28650,28650,28700,28650,103
|
|
20250331,093100,892240775,28700,28700,28700,28550,23
|
|
20250331,093000,891582125,28700,28700,28700,28650,32
|
|
20250331,092900,890664475,28500,28700,28750,28500,1869
|
|
20250331,092800,837177175,28700,28650,28700,28650,1126
|
|
20250331,092700,804916625,28650,28550,28650,28550,388
|
|
20250331,092600,793821275,28550,28600,28600,28550,375
|
|
20250331,092500,783096325,28650,28650,28700,28650,1015
|
|
20250331,092400,754016375,28650,28500,28650,28500,2336
|
|
20250331,092300,687316925,28500,28450,28500,28450,79
|
|
20250331,092200,685065675,28500,28450,28500,28450,336
|
|
20250331,092100,675506425,28500,28500,28500,28450,587
|
|
20250331,092000,658804375,28550,28450,28600,28450,461
|
|
20250331,091900,645639675,28500,28450,28600,28450,451
|
|
20250331,091800,632773275,28400,28600,28600,28400,174
|
|
20250331,091700,627822575,28600,28450,28600,28400,2669
|
|
20250331,091600,551826925,28450,28500,28550,28450,517
|
|
20250331,091500,537102375,28600,28450,28600,28350,744
|
|
20250331,091400,515909025,28450,28400,28600,28350,887
|
|
20250331,091300,490663575,28450,28500,28500,28450,510
|
|
20250331,091200,476132225,28500,28650,28650,28500,390
|
|
20250331,091100,464998325,28650,28700,28700,28650,129
|
|
20250331,091000,461300075,28500,28700,28750,28500,1120
|
|
20250331,090900,429249725,28700,28650,28750,28500,925
|
|
20250331,090800,402750275,28650,28550,28700,28550,922
|
|
20250331,090700,376344125,28550,28750,28750,28550,2174
|
|
20250331,090600,314207375,28600,28650,28800,28550,1005
|
|
20250331,090500,285362725,28650,28650,28700,28550,411
|
|
20250331,090400,273587775,28750,28700,28750,28550,5422
|
|
20250331,090300,118467475,28650,28550,28650,28550,327
|
|
20250331,090200,109116625,28550,28550,28750,28550,1055
|
|
20250331,090100,78959575,28750,28750,28750,28500,596
|
|
20250331,090000,61932650,28500,28500,28600,28500,2169
|