664 lines
35 KiB
CSV
664 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,200100,2036419650,40200,40200,40200,40200,616
|
|
20250331,200000,2036419650,40200,40200,40200,40200,0
|
|
20250331,195900,2036419650,40200,40200,40200,40200,0
|
|
20250331,195800,2036419650,40200,40200,40200,40200,0
|
|
20250331,195700,2036419650,40200,40200,40200,40200,0
|
|
20250331,195600,2036419650,40200,40200,40200,40200,0
|
|
20250331,195500,2036419650,40200,40200,40200,40200,0
|
|
20250331,195400,2036419650,40200,40200,40200,40200,0
|
|
20250331,195300,2036419650,40200,40200,40200,40200,0
|
|
20250331,195200,2036419650,40200,40200,40200,40200,0
|
|
20250331,195100,2036419650,40200,40200,40200,40200,0
|
|
20250331,195000,2036419650,40200,40200,40200,40200,0
|
|
20250331,194900,2036419650,40200,40200,40200,40200,0
|
|
20250331,194800,2036419650,40200,40200,40200,40200,0
|
|
20250331,194700,2036419650,40200,40200,40200,40200,0
|
|
20250331,194600,2036419650,40200,40200,40200,40200,0
|
|
20250331,194500,2036419650,40200,40200,40200,40200,0
|
|
20250331,194400,2036419650,40200,40200,40200,40200,0
|
|
20250331,194300,2036419650,40200,40200,40200,40200,0
|
|
20250331,194200,2036419650,40200,40200,40200,40200,0
|
|
20250331,194100,2036419650,40200,40200,40200,40200,0
|
|
20250331,194000,2036419650,40200,40200,40200,40200,0
|
|
20250331,193900,2036419650,40200,40200,40200,40200,0
|
|
20250331,193800,2036419650,40200,40200,40200,40200,0
|
|
20250331,193700,2036419650,40200,40200,40200,40200,0
|
|
20250331,193600,2036419650,40200,40200,40200,40200,0
|
|
20250331,193500,2036419650,40200,40200,40200,40200,0
|
|
20250331,193400,2036419650,40200,40200,40200,40200,0
|
|
20250331,193300,2036419650,40200,40200,40200,40200,0
|
|
20250331,193200,2036419650,40200,40200,40200,40200,0
|
|
20250331,193100,2036419650,40200,40200,40200,40200,616
|
|
20250331,193000,2036419650,40200,40200,40200,40200,0
|
|
20250331,192900,2036419650,40200,40200,40200,40200,0
|
|
20250331,192800,2036419650,40200,40200,40200,40200,0
|
|
20250331,192700,2036419650,40200,40200,40200,40200,0
|
|
20250331,192600,2036419650,40200,40200,40200,40200,0
|
|
20250331,192500,2036419650,40200,40200,40200,40200,0
|
|
20250331,192400,2036419650,40200,40200,40200,40200,0
|
|
20250331,192300,2036419650,40200,40200,40200,40200,0
|
|
20250331,192200,2036419650,40200,40200,40200,40200,0
|
|
20250331,192100,2036419650,40200,40200,40200,40200,0
|
|
20250331,192000,2036419650,40200,40200,40200,40200,0
|
|
20250331,191900,2036419650,40200,40200,40200,40200,0
|
|
20250331,191800,2036419650,40200,40200,40200,40200,0
|
|
20250331,191700,2036419650,40200,40200,40200,40200,0
|
|
20250331,191600,2036419650,40200,40200,40200,40200,0
|
|
20250331,191500,2036419650,40200,40200,40200,40200,0
|
|
20250331,191400,2036419650,40200,40200,40200,40200,0
|
|
20250331,191300,2036419650,40200,40200,40200,40200,0
|
|
20250331,191200,2036419650,40200,40200,40200,40200,0
|
|
20250331,191100,2036419650,40200,40200,40200,40200,0
|
|
20250331,191000,2036419650,40200,40200,40200,40200,0
|
|
20250331,190900,2036419650,40200,40200,40200,40200,0
|
|
20250331,190800,2036419650,40200,40200,40200,40200,0
|
|
20250331,190700,2036419650,40200,40200,40200,40200,0
|
|
20250331,190600,2036419650,40200,40200,40200,40200,0
|
|
20250331,190500,2036419650,40200,40200,40200,40200,0
|
|
20250331,190400,2036419650,40200,40200,40200,40200,0
|
|
20250331,190300,2036419650,40200,40200,40200,40200,0
|
|
20250331,190200,2036419650,40200,40200,40200,40200,0
|
|
20250331,190100,2036419650,40200,40200,40200,40200,616
|
|
20250331,190000,2036419650,40200,40200,40200,40200,0
|
|
20250331,185900,2036419650,40200,40200,40200,40200,0
|
|
20250331,185800,2036419650,40200,40200,40200,40200,0
|
|
20250331,185700,2036419650,40200,40200,40200,40200,0
|
|
20250331,185600,2036419650,40200,40200,40200,40200,0
|
|
20250331,185500,2036419650,40200,40200,40200,40200,0
|
|
20250331,185400,2036419650,40200,40200,40200,40200,0
|
|
20250331,185300,2036419650,40200,40200,40200,40200,0
|
|
20250331,185200,2036419650,40200,40200,40200,40200,0
|
|
20250331,185100,2036419650,40200,40200,40200,40200,0
|
|
20250331,185000,2036419650,40200,40200,40200,40200,0
|
|
20250331,184900,2036419650,40200,40200,40200,40200,0
|
|
20250331,184800,2036419650,40200,40200,40200,40200,0
|
|
20250331,184700,2036419650,40200,40200,40200,40200,0
|
|
20250331,184600,2036419650,40200,40200,40200,40200,0
|
|
20250331,184500,2036419650,40200,40200,40200,40200,0
|
|
20250331,184400,2036419650,40200,40200,40200,40200,0
|
|
20250331,184300,2036419650,40200,40200,40200,40200,0
|
|
20250331,184200,2036419650,40200,40200,40200,40200,0
|
|
20250331,184100,2036419650,40200,40200,40200,40200,0
|
|
20250331,184000,2036419650,40200,40200,40200,40200,0
|
|
20250331,183900,2036419650,40200,40200,40200,40200,0
|
|
20250331,183800,2036419650,40200,40200,40200,40200,0
|
|
20250331,183700,2036419650,40200,40200,40200,40200,0
|
|
20250331,183600,2036419650,40200,40200,40200,40200,0
|
|
20250331,183500,2036419650,40200,40200,40200,40200,0
|
|
20250331,183400,2036419650,40200,40200,40200,40200,0
|
|
20250331,183300,2036419650,40200,40200,40200,40200,0
|
|
20250331,183200,2036419650,40200,40200,40200,40200,0
|
|
20250331,183100,2036419650,40200,40200,40200,40200,616
|
|
20250331,183000,2036419650,40200,40200,40200,40200,0
|
|
20250331,182900,2036419650,40200,40200,40200,40200,0
|
|
20250331,182800,2036419650,40200,40200,40200,40200,0
|
|
20250331,182700,2036419650,40200,40200,40200,40200,0
|
|
20250331,182600,2036419650,40200,40200,40200,40200,0
|
|
20250331,182500,2036419650,40200,40200,40200,40200,0
|
|
20250331,182400,2036419650,40200,40200,40200,40200,0
|
|
20250331,182300,2036419650,40200,40200,40200,40200,0
|
|
20250331,182200,2036419650,40200,40200,40200,40200,0
|
|
20250331,182100,2036419650,40200,40200,40200,40200,0
|
|
20250331,182000,2036419650,40200,40200,40200,40200,0
|
|
20250331,181900,2036419650,40200,40200,40200,40200,0
|
|
20250331,181800,2036419650,40200,40200,40200,40200,0
|
|
20250331,181700,2036419650,40200,40200,40200,40200,0
|
|
20250331,181600,2036419650,40200,40200,40200,40200,0
|
|
20250331,181500,2036419650,40200,40200,40200,40200,0
|
|
20250331,181400,2036419650,40200,40200,40200,40200,0
|
|
20250331,181300,2036419650,40200,40200,40200,40200,0
|
|
20250331,181200,2036419650,40200,40200,40200,40200,0
|
|
20250331,181100,2036419650,40200,40200,40200,40200,0
|
|
20250331,181000,2036419650,40200,40200,40200,40200,0
|
|
20250331,180900,2036419650,40200,40200,40200,40200,0
|
|
20250331,180800,2036419650,40200,40200,40200,40200,0
|
|
20250331,180700,2036419650,40200,40200,40200,40200,0
|
|
20250331,180600,2036419650,40200,40200,40200,40200,0
|
|
20250331,180500,2036419650,40200,40200,40200,40200,0
|
|
20250331,180400,2036419650,40200,40200,40200,40200,0
|
|
20250331,180300,2036419650,40200,40200,40200,40200,0
|
|
20250331,180200,2036419650,40200,40200,40200,40200,0
|
|
20250331,180100,2036419650,40200,40200,40200,40200,616
|
|
20250331,180000,2036419650,40200,40200,40200,40200,0
|
|
20250331,175900,2036419650,40200,40200,40200,40200,0
|
|
20250331,175800,2036419650,40200,40200,40200,40200,0
|
|
20250331,175700,2036419650,40200,40200,40200,40200,0
|
|
20250331,175600,2036419650,40200,40200,40200,40200,0
|
|
20250331,175500,2036419650,40200,40200,40200,40200,0
|
|
20250331,175400,2036419650,40200,40200,40200,40200,0
|
|
20250331,175300,2036419650,40200,40200,40200,40200,0
|
|
20250331,175200,2036419650,40200,40200,40200,40200,0
|
|
20250331,175100,2036419650,40200,40200,40200,40200,0
|
|
20250331,175000,2036419650,40200,40200,40200,40200,0
|
|
20250331,174900,2036419650,40200,40200,40200,40200,0
|
|
20250331,174800,2036419650,40200,40200,40200,40200,0
|
|
20250331,174700,2036419650,40200,40200,40200,40200,0
|
|
20250331,174600,2036419650,40200,40200,40200,40200,0
|
|
20250331,174500,2036419650,40200,40200,40200,40200,0
|
|
20250331,174400,2036419650,40200,40200,40200,40200,0
|
|
20250331,174300,2036419650,40200,40200,40200,40200,0
|
|
20250331,174200,2036419650,40200,40200,40200,40200,0
|
|
20250331,174100,2036419650,40200,40200,40200,40200,0
|
|
20250331,174000,2036419650,40200,40200,40200,40200,0
|
|
20250331,173900,2036419650,40200,40200,40200,40200,0
|
|
20250331,173800,2036419650,40200,40200,40200,40200,0
|
|
20250331,173700,2036419650,40200,40200,40200,40200,0
|
|
20250331,173600,2036419650,40200,40200,40200,40200,0
|
|
20250331,173500,2036419650,40200,40200,40200,40200,0
|
|
20250331,173400,2036419650,40200,40200,40200,40200,0
|
|
20250331,173300,2036419650,40200,40200,40200,40200,0
|
|
20250331,173200,2036419650,40200,40200,40200,40200,0
|
|
20250331,173100,2036419650,40200,40200,40200,40200,616
|
|
20250331,173000,2036419650,40200,40200,40200,40200,0
|
|
20250331,172900,2036419650,40200,40200,40200,40200,0
|
|
20250331,172800,2036419650,40200,40200,40200,40200,0
|
|
20250331,172700,2036419650,40200,40200,40200,40200,0
|
|
20250331,172600,2036419650,40200,40200,40200,40200,0
|
|
20250331,172500,2036419650,40200,40200,40200,40200,0
|
|
20250331,172400,2036419650,40200,40200,40200,40200,0
|
|
20250331,172300,2036419650,40200,40200,40200,40200,0
|
|
20250331,172200,2036419650,40200,40200,40200,40200,0
|
|
20250331,172100,2036419650,40200,40200,40200,40200,0
|
|
20250331,172000,2036419650,40200,40200,40200,40200,0
|
|
20250331,171900,2036419650,40200,40200,40200,40200,0
|
|
20250331,171800,2036419650,40200,40200,40200,40200,0
|
|
20250331,171700,2036419650,40200,40200,40200,40200,0
|
|
20250331,171600,2036419650,40200,40200,40200,40200,0
|
|
20250331,171500,2036419650,40200,40200,40200,40200,0
|
|
20250331,171400,2036419650,40200,40200,40200,40200,0
|
|
20250331,171300,2036419650,40200,40200,40200,40200,0
|
|
20250331,171200,2036419650,40200,40200,40200,40200,0
|
|
20250331,171100,2036419650,40200,40200,40200,40200,0
|
|
20250331,171000,2036419650,40200,40200,40200,40200,0
|
|
20250331,170900,2036419650,40200,40200,40200,40200,0
|
|
20250331,170800,2036419650,40200,40200,40200,40200,0
|
|
20250331,170700,2036419650,40200,40200,40200,40200,0
|
|
20250331,170600,2036419650,40200,40200,40200,40200,0
|
|
20250331,170500,2036419650,40200,40200,40200,40200,0
|
|
20250331,170400,2036419650,40200,40200,40200,40200,0
|
|
20250331,170300,2036419650,40200,40200,40200,40200,0
|
|
20250331,170200,2036419650,40200,40200,40200,40200,0
|
|
20250331,170100,2036419650,40200,40200,40200,40200,616
|
|
20250331,170000,2036419650,40200,40200,40200,40200,0
|
|
20250331,165900,2036419650,40200,40200,40200,40200,0
|
|
20250331,165800,2036419650,40200,40200,40200,40200,0
|
|
20250331,165700,2036419650,40200,40200,40200,40200,0
|
|
20250331,165600,2036419650,40200,40200,40200,40200,0
|
|
20250331,165500,2036419650,40200,40200,40200,40200,0
|
|
20250331,165400,2036419650,40200,40200,40200,40200,0
|
|
20250331,165300,2036419650,40200,40200,40200,40200,0
|
|
20250331,165200,2036419650,40200,40200,40200,40200,0
|
|
20250331,165100,2036419650,40200,40200,40200,40200,0
|
|
20250331,165000,2036419650,40200,40200,40200,40200,0
|
|
20250331,164900,2036419650,40200,40200,40200,40200,0
|
|
20250331,164800,2036419650,40200,40200,40200,40200,0
|
|
20250331,164700,2036419650,40200,40200,40200,40200,0
|
|
20250331,164600,2036419650,40200,40200,40200,40200,0
|
|
20250331,164500,2036419650,40200,40200,40200,40200,0
|
|
20250331,164400,2036419650,40200,40200,40200,40200,0
|
|
20250331,164300,2036419650,40200,40200,40200,40200,0
|
|
20250331,164200,2036419650,40200,40200,40200,40200,0
|
|
20250331,164100,2036419650,40200,40200,40200,40200,0
|
|
20250331,164000,2036419650,40200,40200,40200,40200,0
|
|
20250331,163900,2036419650,40200,40200,40200,40200,0
|
|
20250331,163800,2036419650,40200,40200,40200,40200,0
|
|
20250331,163700,2036419650,40200,40200,40200,40200,0
|
|
20250331,163600,2036419650,40200,40200,40200,40200,0
|
|
20250331,163500,2036419650,40200,40200,40200,40200,0
|
|
20250331,163400,2036419650,40200,40200,40200,40200,0
|
|
20250331,163300,2036419650,40200,40200,40200,40200,0
|
|
20250331,163200,2036419650,40200,40200,40200,40200,0
|
|
20250331,163100,2036419650,40200,40200,40200,40200,616
|
|
20250331,163000,2036419650,40200,40200,40200,40200,0
|
|
20250331,162900,2036419650,40200,40200,40200,40200,0
|
|
20250331,162800,2036419650,40200,40200,40200,40200,0
|
|
20250331,162700,2036419650,40200,40200,40200,40200,0
|
|
20250331,162600,2036419650,40200,40200,40200,40200,0
|
|
20250331,162500,2036419650,40200,40200,40200,40200,0
|
|
20250331,162400,2036419650,40200,40200,40200,40200,0
|
|
20250331,162300,2036419650,40200,40200,40200,40200,0
|
|
20250331,162200,2036419650,40200,40200,40200,40200,0
|
|
20250331,162100,2036419650,40200,40200,40200,40200,0
|
|
20250331,162000,2036419650,40200,40200,40200,40200,0
|
|
20250331,161900,2036419650,40200,40200,40200,40200,0
|
|
20250331,161800,2036419650,40200,40200,40200,40200,0
|
|
20250331,161700,2036419650,40200,40200,40200,40200,0
|
|
20250331,161600,2036419650,40200,40200,40200,40200,0
|
|
20250331,161500,2036419650,40200,40200,40200,40200,0
|
|
20250331,161400,2036419650,40200,40200,40200,40200,0
|
|
20250331,161300,2036419650,40200,40200,40200,40200,0
|
|
20250331,161200,2036419650,40200,40200,40200,40200,0
|
|
20250331,161100,2036419650,40200,40200,40200,40200,0
|
|
20250331,161000,2036419650,40200,40200,40200,40200,0
|
|
20250331,160900,2036419650,40200,40200,40200,40200,0
|
|
20250331,160800,2036419650,40200,40200,40200,40200,0
|
|
20250331,160700,2036419650,40200,40200,40200,40200,0
|
|
20250331,160600,2036419650,40200,40200,40200,40200,0
|
|
20250331,160500,2036419650,40200,40200,40200,40200,0
|
|
20250331,160400,2036419650,40200,40200,40200,40200,0
|
|
20250331,160300,2036419650,40200,40200,40200,40200,0
|
|
20250331,160200,2036419650,40200,40200,40200,40200,0
|
|
20250331,160100,2036419650,40200,40200,40200,40200,616
|
|
20250331,160000,2036419650,40200,40200,40200,40200,0
|
|
20250331,155900,2036419650,40200,40200,40200,40200,0
|
|
20250331,155800,2036419650,40200,40200,40200,40200,0
|
|
20250331,155700,2036419650,40200,40200,40200,40200,0
|
|
20250331,155600,2036419650,40200,40200,40200,40200,0
|
|
20250331,155500,2036419650,40200,40200,40200,40200,0
|
|
20250331,155400,2036419650,40200,40200,40200,40200,0
|
|
20250331,155300,2036419650,40200,40200,40200,40200,0
|
|
20250331,155200,2036419650,40200,40200,40200,40200,0
|
|
20250331,155100,2036419650,40200,40200,40200,40200,0
|
|
20250331,155000,2036419650,40200,40200,40200,40200,0
|
|
20250331,154900,2036419650,40200,40200,40200,40200,0
|
|
20250331,154800,2036419650,40200,40200,40200,40200,0
|
|
20250331,154700,2036419650,40200,40200,40200,40200,0
|
|
20250331,154600,2036419650,40200,40200,40200,40200,0
|
|
20250331,154500,2036419650,40200,40200,40200,40200,0
|
|
20250331,154400,2036419650,40200,40200,40200,40200,0
|
|
20250331,154300,2036419650,40200,40200,40200,40200,0
|
|
20250331,154200,2036419650,40200,40200,40200,40200,0
|
|
20250331,154100,2036419650,40200,40200,40200,40200,0
|
|
20250331,154000,2036419650,40200,40200,40200,40200,0
|
|
20250331,153900,2036419650,40200,40200,40200,40200,0
|
|
20250331,153800,2036419650,40200,40200,40200,40200,0
|
|
20250331,153700,2036419650,40200,40200,40200,40200,0
|
|
20250331,153600,2036419650,40200,40200,40200,40200,0
|
|
20250331,153500,2036419650,40200,40200,40200,40200,0
|
|
20250331,153400,2036419650,40200,40200,40200,40200,0
|
|
20250331,153300,2036419650,40200,40200,40200,40200,0
|
|
20250331,153200,2036419650,40200,40200,40200,40200,0
|
|
20250331,153100,2036419650,40200,40200,40200,40200,616
|
|
20250331,153000,2036419650,40200,40200,40200,40200,616
|
|
20250331,152900,2011656450,40050,40050,40050,40050,0
|
|
20250331,152800,2011656450,40050,40050,40050,40050,0
|
|
20250331,152700,2011656450,40050,40050,40050,40050,0
|
|
20250331,152600,2011656450,40050,40050,40050,40050,0
|
|
20250331,152500,2011656450,40050,40050,40050,40050,0
|
|
20250331,152400,2011656450,40050,40050,40050,40050,0
|
|
20250331,152300,2011656450,40050,40050,40050,40050,0
|
|
20250331,152200,2011656450,40050,40050,40050,40050,0
|
|
20250331,152100,2011656450,40050,40050,40050,40050,0
|
|
20250331,152000,2011656450,40050,40050,40050,40050,0
|
|
20250331,151900,2011656450,40050,40100,40100,40050,87
|
|
20250331,151800,2008171950,40150,40150,40150,40150,24
|
|
20250331,151700,2007208350,40150,40250,40250,40100,68
|
|
20250331,151600,2004478100,40050,40200,40200,40050,337
|
|
20250331,151500,1990955300,40200,40050,40200,40050,101
|
|
20250331,151400,1986909950,40100,40200,40200,40100,25
|
|
20250331,151300,1985907250,40200,40200,40200,40200,3
|
|
20250331,151200,1985786650,40200,40100,40200,40100,32
|
|
20250331,151100,1984501900,40150,40150,40150,40150,4
|
|
20250331,151000,1984341300,40200,40100,40200,40100,13
|
|
20250331,150900,1983819250,40050,40200,40200,40050,266
|
|
20250331,150800,1973165650,40200,40100,40200,40100,226
|
|
20250331,150700,1964102650,40100,40100,40100,40100,0
|
|
20250331,150600,1964102650,40100,39900,40100,39900,29
|
|
20250331,150500,1962941800,39950,40050,40050,39900,54
|
|
20250331,150400,1960782800,40100,40100,40100,40100,3
|
|
20250331,150300,1960662500,40100,40050,40150,40050,117
|
|
20250331,150200,1955971100,40000,40000,40000,40000,3
|
|
20250331,150100,1955851100,40000,39950,40000,39950,16
|
|
20250331,150000,1955211150,40000,39950,40000,39850,141
|
|
20250331,145900,1949586900,39950,40000,40000,39950,8
|
|
20250331,145800,1949266950,40000,39950,40000,39950,12
|
|
20250331,145700,1948787100,40050,39950,40050,39950,111
|
|
20250331,145600,1944352200,39950,39950,39950,39950,10
|
|
20250331,145500,1943952700,40050,40150,40150,39950,314
|
|
20250331,145400,1931396900,40150,40050,40150,40050,72
|
|
20250331,145300,1928512800,40150,40150,40150,40000,100
|
|
20250331,145200,1924508750,40150,39950,40150,39950,262
|
|
20250331,145100,1914026100,39950,39900,40000,39750,1573
|
|
20250331,145000,1851309150,39900,40000,40000,39900,29
|
|
20250331,144900,1850151500,40000,40000,40000,40000,25
|
|
20250331,144800,1849151500,40000,40000,40000,40000,1
|
|
20250331,144700,1849111500,40050,40050,40100,40050,167
|
|
20250331,144600,1842417550,40100,40100,40100,40100,0
|
|
20250331,144500,1842417550,40100,40050,40150,40050,34
|
|
20250331,144400,1841055500,40100,40200,40200,40100,25
|
|
20250331,144300,1840051600,40100,40100,40100,40100,8
|
|
20250331,144200,1839730800,40100,40100,40100,40100,0
|
|
20250331,144100,1839730800,40100,40200,40200,40100,39
|
|
20250331,144000,1838164800,40150,40100,40200,39900,121
|
|
20250331,143900,1833314650,40000,40050,40050,39950,34
|
|
20250331,143800,1831954550,40150,40150,40150,40150,24
|
|
20250331,143700,1830990950,40000,40050,40050,40000,50
|
|
20250331,143600,1828990850,40100,40100,40100,40100,19
|
|
20250331,143500,1828228950,40100,40000,40100,40000,120
|
|
20250331,143400,1823428750,40150,40200,40250,40050,645
|
|
20250331,143300,1797544000,40150,40050,40150,40050,30
|
|
20250331,143200,1796340000,40100,40100,40100,40100,2
|
|
20250331,143100,1796259800,40000,40000,40000,40000,0
|
|
20250331,143000,1796259800,40000,39950,40050,39950,44
|
|
20250331,142900,1794499550,40100,40050,40150,40000,375
|
|
20250331,142800,1779486700,40150,40150,40150,40050,134
|
|
20250331,142700,1774110000,40050,40100,40150,40050,779
|
|
20250331,142600,1742902750,40150,40100,40150,40100,110
|
|
20250331,142500,1738491400,40050,40000,40100,39950,816
|
|
20250331,142400,1705834350,40050,40000,40050,39950,257
|
|
20250331,142300,1695560450,40050,40050,40050,40050,0
|
|
20250331,142200,1695560450,40050,40100,40100,39950,740
|
|
20250331,142100,1665935050,40150,40150,40150,40150,3
|
|
20250331,142000,1665814600,40100,40150,40150,40100,134
|
|
20250331,141900,1660436200,40150,40200,40200,40150,6
|
|
20250331,141800,1660195250,40200,40200,40200,40200,139
|
|
20250331,141700,1654607450,40150,40150,40150,40100,77
|
|
20250331,141600,1651517550,40250,40250,40250,40250,1
|
|
20250331,141500,1651477300,40100,40200,40200,40100,45
|
|
20250331,141400,1649671200,40250,40300,40300,40250,1535
|
|
20250331,141300,1587874150,40350,40350,40350,40350,2
|
|
20250331,141200,1587793450,40350,40350,40350,40350,0
|
|
20250331,141100,1587793450,40350,40350,40350,40350,2
|
|
20250331,141000,1587712750,40300,40350,40350,40300,67
|
|
20250331,140900,1585010400,40400,40400,40400,40400,2
|
|
20250331,140800,1584929600,40400,40400,40400,40400,1
|
|
20250331,140700,1584889200,40350,40350,40350,40350,0
|
|
20250331,140600,1584889200,40350,40350,40350,40350,1
|
|
20250331,140500,1584848850,40400,40300,40400,40300,38
|
|
20250331,140400,1583316950,40350,40350,40350,40350,3
|
|
20250331,140300,1583195900,40350,40350,40350,40350,0
|
|
20250331,140200,1583195900,40350,40400,40400,40350,144
|
|
20250331,140100,1577378400,40300,40300,40300,40300,0
|
|
20250331,140000,1577378400,40300,40350,40350,40300,37
|
|
20250331,135900,1575887100,40350,40350,40350,40350,365
|
|
20250331,135800,1561159350,40400,40400,40400,40400,1
|
|
20250331,135700,1561118950,40400,40450,40450,40400,8
|
|
20250331,135600,1560795650,40450,40450,40450,40450,1
|
|
20250331,135500,1560755200,40400,40450,40450,40400,33
|
|
20250331,135400,1559420950,40500,40500,40500,40500,46
|
|
20250331,135300,1557557950,40450,40450,40450,40450,0
|
|
20250331,135200,1557557950,40450,40450,40450,40450,5
|
|
20250331,135100,1557355700,40400,40400,40400,40400,903
|
|
20250331,135000,1520874500,40300,40350,40400,40300,60
|
|
20250331,134900,1518452400,40350,40400,40400,40350,120
|
|
20250331,134800,1513605900,40400,40400,40400,40400,5
|
|
20250331,134700,1513403900,40400,40500,40500,40400,18
|
|
20250331,134600,1512676550,40450,40350,40450,40350,416
|
|
20250331,134500,1495880450,40350,40500,40500,40350,812
|
|
20250331,134400,1463112800,40500,40550,40550,40500,78
|
|
20250331,134300,1459950150,40550,40500,40550,40500,71
|
|
20250331,134200,1457072400,40450,40450,40450,40450,1
|
|
20250331,134100,1457031950,40450,40450,40450,40450,0
|
|
20250331,134000,1457031950,40450,40550,40550,40450,38
|
|
20250331,133900,1455494150,40550,40550,40550,40550,4
|
|
20250331,133800,1455331950,40500,40550,40550,40500,31
|
|
20250331,133700,1454076350,40500,40550,40600,40500,4
|
|
20250331,133600,1453914200,40550,40500,40550,40500,149
|
|
20250331,133500,1447878900,40450,40450,40450,40300,471
|
|
20250331,133400,1428843150,40350,40500,40500,40350,504
|
|
20250331,133300,1408480500,40500,40450,40500,40400,2004
|
|
20250331,133200,1327511600,40500,40700,40700,40350,2706
|
|
20250331,133100,1218117350,40700,40700,40700,40700,0
|
|
20250331,133000,1218117350,40700,40750,40750,40650,254
|
|
20250331,132900,1207779600,40800,40750,40800,40750,388
|
|
20250331,132800,1191949950,40750,40750,40750,40750,0
|
|
20250331,132700,1191949950,40750,40750,40750,40750,0
|
|
20250331,132600,1191949950,40750,40700,40750,40700,12
|
|
20250331,132500,1191461300,40650,40700,40700,40650,33
|
|
20250331,132400,1190119750,40750,40700,40750,40700,60
|
|
20250331,132300,1187677650,40750,40750,40750,40750,0
|
|
20250331,132200,1187677650,40750,40750,40750,40750,12
|
|
20250331,132100,1187188650,40800,40800,40800,40800,0
|
|
20250331,132000,1187188650,40800,40800,40850,40700,41
|
|
20250331,131900,1185517150,40850,40850,40850,40850,0
|
|
20250331,131800,1185517150,40850,40850,40900,40850,54
|
|
20250331,131700,1183311150,40950,40800,40950,40800,143
|
|
20250331,131600,1177476600,41000,40800,41000,40750,38
|
|
20250331,131500,1175925750,40850,40900,40900,40850,13
|
|
20250331,131400,1175394600,41000,41000,41000,41000,0
|
|
20250331,131300,1175394600,41000,40950,41000,40950,6
|
|
20250331,131200,1175148650,41000,40900,41000,40900,147
|
|
20250331,131100,1169135650,40900,40850,40950,40800,24
|
|
20250331,131000,1168155050,40850,40950,40950,40750,60
|
|
20250331,130900,1165704900,41000,40900,41000,40900,22
|
|
20250331,130800,1164804500,40850,40900,41300,40850,47
|
|
20250331,130700,1162883350,40950,40800,40950,40800,239
|
|
20250331,130600,1153105600,40800,40800,40800,40800,0
|
|
20250331,130500,1153105600,40800,40900,40900,40700,36
|
|
20250331,130400,1151638750,40900,40900,40900,40900,1
|
|
20250331,130300,1151597850,40800,40600,40800,40500,1879
|
|
20250331,130200,1075388750,40700,41050,41050,40600,1471
|
|
20250331,130100,1015325050,41000,41000,41000,41000,2
|
|
20250331,130000,1015243050,41050,41050,41050,40950,38
|
|
20250331,125900,1013685450,41050,41050,41050,41050,0
|
|
20250331,125800,1013685450,41050,41050,41050,41050,2
|
|
20250331,125700,1013603350,41000,41000,41000,41000,4
|
|
20250331,125600,1013439350,41000,41000,41000,41000,63
|
|
20250331,125500,1010856350,41000,41000,41000,40950,74
|
|
20250331,125400,1007824000,41050,41050,41050,41050,1
|
|
20250331,125300,1007782950,41050,41050,41050,41050,0
|
|
20250331,125200,1007782950,41050,41050,41050,41050,3
|
|
20250331,125100,1007659800,41000,41000,41000,41000,8
|
|
20250331,125000,1007331800,41050,41000,41050,41000,34
|
|
20250331,124900,1005937750,41000,41050,41050,41000,43
|
|
20250331,124800,1004173700,41050,41050,41050,41000,27
|
|
20250331,124700,1003066500,41000,41000,41000,41000,12
|
|
20250331,124600,1002574500,41050,41100,41100,41050,2
|
|
20250331,124500,1002492350,40950,41050,41050,40950,34
|
|
20250331,124400,1001099000,41000,41050,41050,41000,4
|
|
20250331,124300,1000934900,41050,41050,41050,41050,1
|
|
20250331,124200,1000893850,41000,41050,41050,41000,5
|
|
20250331,124100,1000688650,41100,41050,41100,41050,2
|
|
20250331,124000,1000606500,41100,41000,41100,40950,35
|
|
20250331,123900,999172900,41150,41300,41300,41000,69
|
|
20250331,123800,996342500,41100,41100,41450,41100,67
|
|
20250331,123700,993587550,41100,41050,41100,41050,22
|
|
20250331,123600,992684350,41050,41000,41050,41000,213
|
|
20250331,123500,983940850,41000,41000,41050,41000,62
|
|
20250331,123400,981398700,41050,41050,41050,41050,12
|
|
20250331,123300,980906100,41100,41150,41150,41100,25
|
|
20250331,123200,979878550,41100,41100,41100,41100,21
|
|
20250331,123100,979015450,41050,41100,41100,41000,310
|
|
20250331,123000,966286750,41100,41150,41200,41100,49
|
|
20250331,122900,964270900,41150,41150,41150,41150,0
|
|
20250331,122800,964270900,41150,41200,41200,41150,31
|
|
20250331,122700,962995200,41100,41100,41100,41100,0
|
|
20250331,122600,962995200,41100,41100,41100,41100,2
|
|
20250331,122500,962913000,41050,41150,41150,41050,34
|
|
20250331,122400,961515600,41200,41200,41200,41200,0
|
|
20250331,122300,961515600,41200,41200,41200,41200,0
|
|
20250331,122200,961515600,41200,41200,41200,41200,0
|
|
20250331,122100,961515600,41200,41050,41200,41000,628
|
|
20250331,122000,935741300,41050,41200,41200,41050,37
|
|
20250331,121900,934221350,41200,41100,41200,41100,255
|
|
20250331,121800,923739850,41050,41050,41050,41050,0
|
|
20250331,121700,923739850,41050,41050,41050,41050,73
|
|
20250331,121600,920743200,40950,41050,41050,40900,749
|
|
20250331,121500,890025250,41100,41100,41100,41100,23
|
|
20250331,121400,889079950,41150,41150,41150,41150,3
|
|
20250331,121300,888956500,41150,41150,41150,41150,0
|
|
20250331,121200,888956500,41150,41100,41150,41100,119
|
|
20250331,121100,884065150,41100,41100,41100,41100,0
|
|
20250331,121000,884065150,41100,41100,41200,41100,54
|
|
20250331,120900,881845600,41100,41200,41200,41100,135
|
|
20250331,120800,876291100,41200,41200,41200,41200,0
|
|
20250331,120700,876291100,41200,41200,41200,41200,3
|
|
20250331,120600,876167500,41200,41200,41200,41200,0
|
|
20250331,120500,876167500,41200,41200,41200,41200,1
|
|
20250331,120400,876126300,41200,41200,41200,41200,0
|
|
20250331,120300,876126300,41200,41200,41200,41200,2
|
|
20250331,120200,876043900,41200,41250,41250,41200,203
|
|
20250331,120100,867678200,41250,41200,41250,41200,2
|
|
20250331,120000,867595750,41200,41200,41200,41200,0
|
|
20250331,115900,867595750,41200,41200,41250,41200,17
|
|
20250331,115800,866895250,41200,41200,41200,41200,0
|
|
20250331,115700,866895250,41200,41200,41250,41200,189
|
|
20250331,115600,859108050,41250,41250,41250,41250,0
|
|
20250331,115500,859108050,41250,41200,41250,41200,3
|
|
20250331,115400,858984350,41200,41200,41200,41200,10
|
|
20250331,115300,858572350,41250,41250,41250,41250,1
|
|
20250331,115200,858531100,41250,41300,41300,41250,4
|
|
20250331,115100,858366000,41350,41350,41350,41350,0
|
|
20250331,115000,858366000,41350,41350,41350,41350,6
|
|
20250331,114900,858117900,41350,41350,41350,41350,0
|
|
20250331,114800,858117900,41350,41350,41350,41350,1
|
|
20250331,114700,858076550,41300,41300,41300,41300,0
|
|
20250331,114600,858076550,41300,41300,41300,41300,12
|
|
20250331,114500,857580950,41300,41350,41350,41300,51
|
|
20250331,114400,855474600,41350,41400,41400,41350,3
|
|
20250331,114300,855350450,41400,41400,41400,41400,0
|
|
20250331,114200,855350450,41400,41400,41400,41400,4
|
|
20250331,114100,855184850,41350,41400,41400,41350,23
|
|
20250331,114000,854233700,41400,41400,41400,41400,0
|
|
20250331,113900,854233700,41400,41400,41400,41400,0
|
|
20250331,113800,854233700,41400,41400,41400,41400,2
|
|
20250331,113700,854150900,41400,41400,41400,41400,0
|
|
20250331,113600,854150900,41400,41400,41400,41400,1
|
|
20250331,113500,854109500,41400,41450,41450,41400,45
|
|
20250331,113400,852244350,41400,41400,41400,41400,25
|
|
20250331,113300,851209350,41500,41550,41550,41500,16
|
|
20250331,113200,850544600,41450,41450,41450,41450,17
|
|
20250331,113100,849839950,41450,41450,41450,41450,10
|
|
20250331,113000,849425450,41450,41450,41450,41450,115
|
|
20250331,112900,844658700,41450,41450,41450,41450,3
|
|
20250331,112800,844534350,41450,41450,41450,41450,1
|
|
20250331,112700,844492900,41450,41450,41450,41450,21
|
|
20250331,112600,843622450,41400,41400,41400,41400,2
|
|
20250331,112500,843539650,41400,41450,41450,41400,3
|
|
20250331,112400,843415350,41450,41450,41450,41450,0
|
|
20250331,112300,843415350,41450,41450,41450,41450,1
|
|
20250331,112200,843373900,41400,41400,41400,41400,6
|
|
20250331,112100,843125500,41450,41450,41450,41450,45
|
|
20250331,112000,841260250,41450,41450,41450,41450,25
|
|
20250331,111900,840224000,41500,41450,41550,41450,106
|
|
20250331,111800,835829700,41450,41400,41450,41250,238
|
|
20250331,111700,825981100,41400,41300,41400,41250,88
|
|
20250331,111600,822345050,41400,41400,41450,41300,637
|
|
20250331,111500,796007500,41400,41500,41500,41400,55
|
|
20250331,111400,793728900,41450,41550,41550,41450,10
|
|
20250331,111300,793314000,41550,41550,41550,41550,11
|
|
20250331,111200,792856950,41550,41550,41550,41550,11
|
|
20250331,111100,792399900,41550,41500,41550,41500,75
|
|
20250331,111000,789287050,41500,41600,41600,41500,211
|
|
20250331,110900,780515850,41650,41650,41650,41650,0
|
|
20250331,110800,780515850,41650,41650,41650,41650,1
|
|
20250331,110700,780474200,41650,41650,41650,41650,0
|
|
20250331,110600,780474200,41650,41750,41750,41650,7
|
|
20250331,110500,780182150,41650,41650,41650,41650,1
|
|
20250331,110400,780140500,41650,41650,41650,41650,4
|
|
20250331,110300,779973900,41650,41650,41650,41650,23
|
|
20250331,110200,779015950,41650,41650,41650,41600,39
|
|
20250331,110100,777391700,41650,41700,41700,41650,22
|
|
20250331,110000,776474400,41650,41750,41750,41650,69
|
|
20250331,105900,773595100,41750,41750,41750,41750,0
|
|
20250331,105800,773595100,41750,41750,41750,41750,1
|
|
20250331,105700,773553350,41800,41800,41800,41800,2
|
|
20250331,105600,773469750,41800,41800,41800,41800,1
|
|
20250331,105500,773427950,41750,41750,41750,41750,14
|
|
20250331,105400,772843450,41700,41700,41700,41700,0
|
|
20250331,105300,772843450,41700,41650,41800,41650,7
|
|
20250331,105200,772551400,41650,41800,41800,41650,3
|
|
20250331,105100,772426150,41850,41700,41850,41650,60
|
|
20250331,105000,769922350,41700,41700,41700,41700,0
|
|
20250331,104900,769922350,41700,41800,41800,41700,7
|
|
20250331,104800,769629900,41850,41850,41850,41850,1
|
|
20250331,104700,769588050,41850,41850,41850,41850,2
|
|
20250331,104600,769504350,41900,41900,41900,41900,5
|
|
20250331,104500,769294850,41900,41900,41900,41900,25
|
|
20250331,104400,768247350,42050,41900,42050,41600,119
|
|
20250331,104300,763268600,41900,42000,42000,41900,17
|
|
20250331,104200,762555750,42050,42050,42050,42050,236
|
|
20250331,104100,752631950,42100,42150,42150,42100,4
|
|
20250331,104000,752463450,42150,42150,42150,42150,1
|
|
20250331,103900,752421300,42150,42050,42150,42050,74
|
|
20250331,103800,749304200,42050,42050,42050,42050,0
|
|
20250331,103700,749304200,42050,42000,42050,42000,33
|
|
20250331,103600,747917200,42050,42050,42050,42050,2
|
|
20250331,103500,747833100,42050,42050,42050,42050,1
|
|
20250331,103400,747791050,42100,42050,42100,42050,145
|
|
20250331,103300,741692900,42050,42050,42050,42050,10
|
|
20250331,103200,741272400,42050,42150,42150,42050,31
|
|
20250331,103100,739967700,42100,42100,42100,42050,160
|
|
20250331,103000,733232200,42050,42300,42300,42050,27
|
|
20250331,102900,732093450,42300,42100,42300,42100,617
|
|
20250331,102800,706029000,42100,42000,42200,42000,104
|
|
20250331,102700,701645600,42000,42000,42000,42000,64
|
|
20250331,102600,698957600,41950,41800,41950,41800,363
|
|
20250331,102500,683764100,41800,41700,41800,41650,503
|
|
20250331,102400,662746350,41650,41750,41750,41650,26
|
|
20250331,102300,661661250,41800,41750,41800,41750,18
|
|
20250331,102200,660909700,41750,41750,41750,41750,12
|
|
20250331,102100,660408700,41750,41700,41750,41700,27
|
|
20250331,102000,659281550,41700,41700,41700,41700,0
|
|
20250331,101900,659281550,41700,41700,41700,41700,13
|
|
20250331,101800,658739450,41650,41650,41650,41650,0
|
|
20250331,101700,658739450,41650,41650,41650,41600,96
|
|
20250331,101600,654742650,41700,41650,41700,41650,7
|
|
20250331,101500,654450900,41650,41700,41700,41600,141
|
|
20250331,101400,648572950,41700,41750,41750,41700,54
|
|
20250331,101300,646319100,41750,41750,41750,41700,4
|
|
20250331,101200,646152150,41700,41700,41700,41700,6
|
|
20250331,101100,645901950,41650,41650,41700,41650,8
|
|
20250331,101000,645568600,41650,41700,41700,41650,7
|
|
20250331,100900,645276950,41650,41650,41650,41650,12
|
|
20250331,100800,644777150,41650,41650,41650,41650,1
|
|
20250331,100700,644735500,41750,41650,41750,41650,11
|
|
20250331,100600,644276800,41650,41650,41700,41650,7
|
|
20250331,100500,643985200,41650,41700,41700,41650,29
|
|
20250331,100400,642777300,41700,41700,41700,41700,14
|
|
20250331,100300,642193500,41700,41700,41700,41700,8
|
|
20250331,100200,641859900,41700,41650,41700,41650,4
|
|
20250331,100100,641693200,41650,41650,41650,41650,4
|
|
20250331,100000,641526600,41650,41650,41700,41650,9
|
|
20250331,095900,641151650,41650,41650,41650,41600,38
|
|
20250331,095800,639569250,41600,41650,41800,41600,54
|
|
20250331,095700,637319200,41650,41700,41800,41650,75
|
|
20250331,095600,634191400,41850,41750,41850,41750,20
|
|
20250331,095500,633355200,41750,41650,41750,41650,16
|
|
20250331,095400,632688100,41600,41600,41600,41600,0
|
|
20250331,095300,632688100,41600,41600,41600,41600,16
|
|
20250331,095200,632022500,41600,41650,41800,41550,384
|
|
20250331,095100,616041500,41600,41650,41650,41450,218
|
|
20250331,095000,606983550,41600,41450,41600,41450,143
|
|
20250331,094900,601043950,41450,41500,41850,41450,292
|
|
20250331,094800,588904100,41500,41700,41700,41500,57
|
|
20250331,094700,586532000,41650,41550,41650,41550,22
|
|
20250331,094600,585616400,41500,41700,41700,41500,64
|
|
20250331,094500,582948950,41650,41600,41650,41550,275
|
|
20250331,094400,571498600,41450,41400,41550,41400,131
|
|
20250331,094300,566060100,41400,41400,41500,41400,157
|
|
20250331,094200,559551650,41350,41300,41350,41250,227
|
|
20250331,094100,550176350,41250,41150,41450,41100,1033
|
|
20250331,094000,507610300,41250,41250,41300,41250,17
|
|
20250331,093900,506909000,41300,41150,41300,41150,46
|
|
20250331,093800,505011300,41150,41150,41200,41150,9
|
|
20250331,093700,504640900,41150,41250,41250,41150,124
|
|
20250331,093600,499529150,41200,41400,41400,41200,549
|
|
20250331,093500,476878750,41350,41400,41400,41300,106
|
|
20250331,093400,472493050,41450,41400,41450,41400,39
|
|
20250331,093300,470878400,41400,41300,41400,41300,30
|
|
20250331,093200,469639300,41350,41400,41400,41350,129
|
|
20250331,093100,464304400,41450,41450,41450,41450,0
|
|
20250331,093000,464304400,41450,41450,41450,41400,356
|
|
20250331,092900,449565850,41450,41500,41500,41450,321
|
|
20250331,092800,436260250,41550,41500,41550,41400,82
|
|
20250331,092700,432856850,41550,41500,41550,41400,34
|
|
20250331,092600,431445650,41550,41600,41650,41550,65
|
|
20250331,092500,428742900,41550,41550,41550,41550,2
|
|
20250331,092400,428659800,41600,41450,41600,41400,45
|
|
20250331,092300,426792600,41450,41500,41550,41350,368
|
|
20250331,092200,411532500,41500,41550,41600,41450,702
|
|
20250331,092100,382395600,41550,41550,41600,41550,136
|
|
20250331,092000,376739500,41500,41500,41500,41500,2
|
|
20250331,091900,376656500,41550,41500,41550,41450,39
|
|
20250331,091800,375037300,41500,41500,41500,41500,66
|
|
20250331,091700,372298300,41600,41750,41750,41550,308
|
|
20250331,091600,359462650,41800,41850,41850,41800,63
|
|
20250331,091500,356828850,41850,42050,42100,41850,175
|
|
20250331,091400,349480350,42000,42100,42250,42000,898
|
|
20250331,091300,311643250,42200,42350,42450,42100,759
|
|
20250331,091200,279534550,42400,42350,42900,42350,1142
|
|
20250331,091100,230890450,42350,42300,42500,42300,1135
|
|
20250331,091000,182740850,42300,42050,42500,42050,849
|
|
20250331,090900,146824300,42150,42000,42150,41850,164
|
|
20250331,090800,139935750,42000,41950,42050,41750,446
|
|
20250331,090700,121208400,41700,41400,41700,41400,211
|
|
20250331,090600,112458750,41400,41350,41400,41200,749
|
|
20250331,090500,81582100,41300,41350,41400,41300,138
|
|
20250331,090400,75880450,41300,41400,41500,41300,290
|
|
20250331,090300,63864250,41400,41500,41550,41400,141
|
|
20250331,090200,58016300,41450,41550,41600,41450,435
|
|
20250331,090100,39956700,41500,41850,41850,41400,206
|
|
20250331,090000,31398850,41850,41900,41900,41200,722
|