686 lines
35 KiB
CSV
686 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,202300,609811925,44050,44050,44050,44050,450
|
|
20250331,202200,609811925,44050,44050,44050,44050,0
|
|
20250331,202100,609811925,44050,44050,44050,44050,0
|
|
20250331,202000,609811925,44050,44050,44050,44050,0
|
|
20250331,201900,609811925,44050,44050,44050,44050,0
|
|
20250331,201800,609811925,44050,44050,44050,44050,0
|
|
20250331,201700,609811925,44050,44050,44050,44050,0
|
|
20250331,201600,609811925,44050,44050,44050,44050,0
|
|
20250331,201500,609811925,44050,44050,44050,44050,0
|
|
20250331,201400,609811925,44050,44050,44050,44050,0
|
|
20250331,201300,609811925,44050,44050,44050,44050,0
|
|
20250331,201200,609811925,44050,44050,44050,44050,0
|
|
20250331,201100,609811925,44050,44050,44050,44050,0
|
|
20250331,201000,609811925,44050,44050,44050,44050,0
|
|
20250331,200900,609811925,44050,44050,44050,44050,0
|
|
20250331,200800,609811925,44050,44050,44050,44050,0
|
|
20250331,200700,609811925,44050,44050,44050,44050,0
|
|
20250331,200600,609811925,44050,44050,44050,44050,0
|
|
20250331,200500,609811925,44050,44050,44050,44050,0
|
|
20250331,200400,609811925,44050,44050,44050,44050,0
|
|
20250331,200300,609811925,44050,44050,44050,44050,0
|
|
20250331,200200,609811925,44050,44050,44050,44050,0
|
|
20250331,200100,609811925,44050,44050,44050,44050,0
|
|
20250331,200000,609811925,44050,44050,44050,44050,0
|
|
20250331,195900,609811925,44050,44050,44050,44050,0
|
|
20250331,195800,609811925,44050,44050,44050,44050,0
|
|
20250331,195700,609811925,44050,44050,44050,44050,0
|
|
20250331,195600,609811925,44050,44050,44050,44050,0
|
|
20250331,195500,609811925,44050,44050,44050,44050,0
|
|
20250331,195400,609811925,44050,44050,44050,44050,0
|
|
20250331,195300,609811925,44050,44050,44050,44050,450
|
|
20250331,195200,609811925,44050,44050,44050,44050,0
|
|
20250331,195100,609811925,44050,44050,44050,44050,0
|
|
20250331,195000,609811925,44050,44050,44050,44050,0
|
|
20250331,194900,609811925,44050,44050,44050,44050,0
|
|
20250331,194800,609811925,44050,44050,44050,44050,0
|
|
20250331,194700,609811925,44050,44050,44050,44050,0
|
|
20250331,194600,609811925,44050,44050,44050,44050,0
|
|
20250331,194500,609811925,44050,44050,44050,44050,0
|
|
20250331,194400,609811925,44050,44050,44050,44050,0
|
|
20250331,194300,609811925,44050,44050,44050,44050,0
|
|
20250331,194200,609811925,44050,44050,44050,44050,0
|
|
20250331,194100,609811925,44050,44050,44050,44050,0
|
|
20250331,194000,609811925,44050,44050,44050,44050,0
|
|
20250331,193900,609811925,44050,44050,44050,44050,0
|
|
20250331,193800,609811925,44050,44050,44050,44050,0
|
|
20250331,193700,609811925,44050,44050,44050,44050,0
|
|
20250331,193600,609811925,44050,44050,44050,44050,0
|
|
20250331,193500,609811925,44050,44050,44050,44050,0
|
|
20250331,193400,609811925,44050,44050,44050,44050,0
|
|
20250331,193300,609811925,44050,44050,44050,44050,0
|
|
20250331,193200,609811925,44050,44050,44050,44050,0
|
|
20250331,193100,609811925,44050,44050,44050,44050,0
|
|
20250331,193000,609811925,44050,44050,44050,44050,0
|
|
20250331,192900,609811925,44050,44050,44050,44050,0
|
|
20250331,192800,609811925,44050,44050,44050,44050,0
|
|
20250331,192700,609811925,44050,44050,44050,44050,0
|
|
20250331,192600,609811925,44050,44050,44050,44050,0
|
|
20250331,192500,609811925,44050,44050,44050,44050,0
|
|
20250331,192400,609811925,44050,44050,44050,44050,0
|
|
20250331,192300,609811925,44050,44050,44050,44050,450
|
|
20250331,192200,609811925,44050,44050,44050,44050,0
|
|
20250331,192100,609811925,44050,44050,44050,44050,0
|
|
20250331,192000,609811925,44050,44050,44050,44050,0
|
|
20250331,191900,609811925,44050,44050,44050,44050,0
|
|
20250331,191800,609811925,44050,44050,44050,44050,0
|
|
20250331,191700,609811925,44050,44050,44050,44050,0
|
|
20250331,191600,609811925,44050,44050,44050,44050,0
|
|
20250331,191500,609811925,44050,44050,44050,44050,0
|
|
20250331,191400,609811925,44050,44050,44050,44050,0
|
|
20250331,191300,609811925,44050,44050,44050,44050,0
|
|
20250331,191200,609811925,44050,44050,44050,44050,0
|
|
20250331,191100,609811925,44050,44050,44050,44050,0
|
|
20250331,191000,609811925,44050,44050,44050,44050,0
|
|
20250331,190900,609811925,44050,44050,44050,44050,0
|
|
20250331,190800,609811925,44050,44050,44050,44050,0
|
|
20250331,190700,609811925,44050,44050,44050,44050,0
|
|
20250331,190600,609811925,44050,44050,44050,44050,0
|
|
20250331,190500,609811925,44050,44050,44050,44050,0
|
|
20250331,190400,609811925,44050,44050,44050,44050,0
|
|
20250331,190300,609811925,44050,44050,44050,44050,0
|
|
20250331,190200,609811925,44050,44050,44050,44050,0
|
|
20250331,190100,609811925,44050,44050,44050,44050,0
|
|
20250331,190000,609811925,44050,44050,44050,44050,0
|
|
20250331,185900,609811925,44050,44050,44050,44050,0
|
|
20250331,185800,609811925,44050,44050,44050,44050,0
|
|
20250331,185700,609811925,44050,44050,44050,44050,0
|
|
20250331,185600,609811925,44050,44050,44050,44050,0
|
|
20250331,185500,609811925,44050,44050,44050,44050,0
|
|
20250331,185400,609811925,44050,44050,44050,44050,0
|
|
20250331,185300,609811925,44050,44050,44050,44050,450
|
|
20250331,185200,609811925,44050,44050,44050,44050,0
|
|
20250331,185100,609811925,44050,44050,44050,44050,0
|
|
20250331,185000,609811925,44050,44050,44050,44050,0
|
|
20250331,184900,609811925,44050,44050,44050,44050,0
|
|
20250331,184800,609811925,44050,44050,44050,44050,0
|
|
20250331,184700,609811925,44050,44050,44050,44050,0
|
|
20250331,184600,609811925,44050,44050,44050,44050,0
|
|
20250331,184500,609811925,44050,44050,44050,44050,0
|
|
20250331,184400,609811925,44050,44050,44050,44050,0
|
|
20250331,184300,609811925,44050,44050,44050,44050,0
|
|
20250331,184200,609811925,44050,44050,44050,44050,0
|
|
20250331,184100,609811925,44050,44050,44050,44050,0
|
|
20250331,184000,609811925,44050,44050,44050,44050,0
|
|
20250331,183900,609811925,44050,44050,44050,44050,0
|
|
20250331,183800,609811925,44050,44050,44050,44050,0
|
|
20250331,183700,609811925,44050,44050,44050,44050,0
|
|
20250331,183600,609811925,44050,44050,44050,44050,0
|
|
20250331,183500,609811925,44050,44050,44050,44050,0
|
|
20250331,183400,609811925,44050,44050,44050,44050,0
|
|
20250331,183300,609811925,44050,44050,44050,44050,0
|
|
20250331,183200,609811925,44050,44050,44050,44050,0
|
|
20250331,183100,609811925,44050,44050,44050,44050,0
|
|
20250331,183000,609811925,44050,44050,44050,44050,0
|
|
20250331,182900,609811925,44050,44050,44050,44050,0
|
|
20250331,182800,609811925,44050,44050,44050,44050,0
|
|
20250331,182700,609811925,44050,44050,44050,44050,0
|
|
20250331,182600,609811925,44050,44050,44050,44050,0
|
|
20250331,182500,609811925,44050,44050,44050,44050,0
|
|
20250331,182400,609811925,44050,44050,44050,44050,0
|
|
20250331,182300,609811925,44050,44050,44050,44050,450
|
|
20250331,182200,609811925,44050,44050,44050,44050,0
|
|
20250331,182100,609811925,44050,44050,44050,44050,0
|
|
20250331,182000,609811925,44050,44050,44050,44050,0
|
|
20250331,181900,609811925,44050,44050,44050,44050,0
|
|
20250331,181800,609811925,44050,44050,44050,44050,0
|
|
20250331,181700,609811925,44050,44050,44050,44050,0
|
|
20250331,181600,609811925,44050,44050,44050,44050,0
|
|
20250331,181500,609811925,44050,44050,44050,44050,0
|
|
20250331,181400,609811925,44050,44050,44050,44050,0
|
|
20250331,181300,609811925,44050,44050,44050,44050,0
|
|
20250331,181200,609811925,44050,44050,44050,44050,0
|
|
20250331,181100,609811925,44050,44050,44050,44050,0
|
|
20250331,181000,609811925,44050,44050,44050,44050,0
|
|
20250331,180900,609811925,44050,44050,44050,44050,0
|
|
20250331,180800,609811925,44050,44050,44050,44050,0
|
|
20250331,180700,609811925,44050,44050,44050,44050,0
|
|
20250331,180600,609811925,44050,44050,44050,44050,0
|
|
20250331,180500,609811925,44050,44050,44050,44050,0
|
|
20250331,180400,609811925,44050,44050,44050,44050,0
|
|
20250331,180300,609811925,44050,44050,44050,44050,0
|
|
20250331,180200,609811925,44050,44050,44050,44050,0
|
|
20250331,180100,609811925,44050,44050,44050,44050,0
|
|
20250331,180000,609811925,44050,44050,44050,44050,0
|
|
20250331,175900,609811925,44050,44050,44050,44050,0
|
|
20250331,175800,609811925,44050,44050,44050,44050,0
|
|
20250331,175700,609811925,44050,44050,44050,44050,0
|
|
20250331,175600,609811925,44050,44050,44050,44050,0
|
|
20250331,175500,609811925,44050,44050,44050,44050,0
|
|
20250331,175400,609811925,44050,44050,44050,44050,0
|
|
20250331,175300,609811925,44050,44050,44050,44050,450
|
|
20250331,175200,609811925,44050,44050,44050,44050,0
|
|
20250331,175100,609811925,44050,44050,44050,44050,0
|
|
20250331,175000,609811925,44050,44050,44050,44050,0
|
|
20250331,174900,609811925,44050,44050,44050,44050,0
|
|
20250331,174800,609811925,44050,44050,44050,44050,0
|
|
20250331,174700,609811925,44050,44050,44050,44050,0
|
|
20250331,174600,609811925,44050,44050,44050,44050,0
|
|
20250331,174500,609811925,44050,44050,44050,44050,0
|
|
20250331,174400,609811925,44050,44050,44050,44050,0
|
|
20250331,174300,609811925,44050,44050,44050,44050,0
|
|
20250331,174200,609811925,44050,44050,44050,44050,0
|
|
20250331,174100,609811925,44050,44050,44050,44050,0
|
|
20250331,174000,609811925,44050,44050,44050,44050,0
|
|
20250331,173900,609811925,44050,44050,44050,44050,0
|
|
20250331,173800,609811925,44050,44050,44050,44050,0
|
|
20250331,173700,609811925,44050,44050,44050,44050,0
|
|
20250331,173600,609811925,44050,44050,44050,44050,0
|
|
20250331,173500,609811925,44050,44050,44050,44050,0
|
|
20250331,173400,609811925,44050,44050,44050,44050,0
|
|
20250331,173300,609811925,44050,44050,44050,44050,0
|
|
20250331,173200,609811925,44050,44050,44050,44050,0
|
|
20250331,173100,609811925,44050,44050,44050,44050,0
|
|
20250331,173000,609811925,44050,44050,44050,44050,0
|
|
20250331,172900,609811925,44050,44050,44050,44050,0
|
|
20250331,172800,609811925,44050,44050,44050,44050,0
|
|
20250331,172700,609811925,44050,44050,44050,44050,0
|
|
20250331,172600,609811925,44050,44050,44050,44050,0
|
|
20250331,172500,609811925,44050,44050,44050,44050,0
|
|
20250331,172400,609811925,44050,44050,44050,44050,0
|
|
20250331,172300,609811925,44050,44050,44050,44050,450
|
|
20250331,172200,609811925,44050,44050,44050,44050,0
|
|
20250331,172100,609811925,44050,44050,44050,44050,0
|
|
20250331,172000,609811925,44050,44050,44050,44050,0
|
|
20250331,171900,609811925,44050,44050,44050,44050,0
|
|
20250331,171800,609811925,44050,44050,44050,44050,0
|
|
20250331,171700,609811925,44050,44050,44050,44050,0
|
|
20250331,171600,609811925,44050,44050,44050,44050,0
|
|
20250331,171500,609811925,44050,44050,44050,44050,0
|
|
20250331,171400,609811925,44050,44050,44050,44050,0
|
|
20250331,171300,609811925,44050,44050,44050,44050,0
|
|
20250331,171200,609811925,44050,44050,44050,44050,0
|
|
20250331,171100,609811925,44050,44050,44050,44050,0
|
|
20250331,171000,609811925,44050,44050,44050,44050,0
|
|
20250331,170900,609811925,44050,44050,44050,44050,0
|
|
20250331,170800,609811925,44050,44050,44050,44050,0
|
|
20250331,170700,609811925,44050,44050,44050,44050,0
|
|
20250331,170600,609811925,44050,44050,44050,44050,0
|
|
20250331,170500,609811925,44050,44050,44050,44050,0
|
|
20250331,170400,609811925,44050,44050,44050,44050,0
|
|
20250331,170300,609811925,44050,44050,44050,44050,0
|
|
20250331,170200,609811925,44050,44050,44050,44050,0
|
|
20250331,170100,609811925,44050,44050,44050,44050,0
|
|
20250331,170000,609811925,44050,44050,44050,44050,0
|
|
20250331,165900,609811925,44050,44050,44050,44050,0
|
|
20250331,165800,609811925,44050,44050,44050,44050,0
|
|
20250331,165700,609811925,44050,44050,44050,44050,0
|
|
20250331,165600,609811925,44050,44050,44050,44050,0
|
|
20250331,165500,609811925,44050,44050,44050,44050,0
|
|
20250331,165400,609811925,44050,44050,44050,44050,0
|
|
20250331,165300,609811925,44050,44050,44050,44050,450
|
|
20250331,165200,609811925,44050,44050,44050,44050,0
|
|
20250331,165100,609811925,44050,44050,44050,44050,0
|
|
20250331,165000,609811925,44050,44050,44050,44050,0
|
|
20250331,164900,609811925,44050,44050,44050,44050,0
|
|
20250331,164800,609811925,44050,44050,44050,44050,0
|
|
20250331,164700,609811925,44050,44050,44050,44050,0
|
|
20250331,164600,609811925,44050,44050,44050,44050,0
|
|
20250331,164500,609811925,44050,44050,44050,44050,0
|
|
20250331,164400,609811925,44050,44050,44050,44050,0
|
|
20250331,164300,609811925,44050,44050,44050,44050,0
|
|
20250331,164200,609811925,44050,44050,44050,44050,0
|
|
20250331,164100,609811925,44050,44050,44050,44050,0
|
|
20250331,164000,609811925,44050,44050,44050,44050,0
|
|
20250331,163900,609811925,44050,44050,44050,44050,0
|
|
20250331,163800,609811925,44050,44050,44050,44050,0
|
|
20250331,163700,609811925,44050,44050,44050,44050,0
|
|
20250331,163600,609811925,44050,44050,44050,44050,0
|
|
20250331,163500,609811925,44050,44050,44050,44050,0
|
|
20250331,163400,609811925,44050,44050,44050,44050,0
|
|
20250331,163300,609811925,44050,44050,44050,44050,0
|
|
20250331,163200,609811925,44050,44050,44050,44050,0
|
|
20250331,163100,609811925,44050,44050,44050,44050,0
|
|
20250331,163000,609811925,44050,44050,44050,44050,0
|
|
20250331,162900,609811925,44050,44050,44050,44050,0
|
|
20250331,162800,609811925,44050,44050,44050,44050,0
|
|
20250331,162700,609811925,44050,44050,44050,44050,0
|
|
20250331,162600,609811925,44050,44050,44050,44050,0
|
|
20250331,162500,609811925,44050,44050,44050,44050,0
|
|
20250331,162400,609811925,44050,44050,44050,44050,0
|
|
20250331,162300,609811925,44050,44050,44050,44050,450
|
|
20250331,162200,609811925,44050,44050,44050,44050,0
|
|
20250331,162100,609811925,44050,44050,44050,44050,0
|
|
20250331,162000,609811925,44050,44050,44050,44050,0
|
|
20250331,161900,609811925,44050,44050,44050,44050,0
|
|
20250331,161800,609811925,44050,44050,44050,44050,0
|
|
20250331,161700,609811925,44050,44050,44050,44050,0
|
|
20250331,161600,609811925,44050,44050,44050,44050,0
|
|
20250331,161500,609811925,44050,44050,44050,44050,0
|
|
20250331,161400,609811925,44050,44050,44050,44050,0
|
|
20250331,161300,609811925,44050,44050,44050,44050,0
|
|
20250331,161200,609811925,44050,44050,44050,44050,0
|
|
20250331,161100,609811925,44050,44050,44050,44050,0
|
|
20250331,161000,609811925,44050,44050,44050,44050,0
|
|
20250331,160900,609811925,44050,44050,44050,44050,0
|
|
20250331,160800,609811925,44050,44050,44050,44050,0
|
|
20250331,160700,609811925,44050,44050,44050,44050,0
|
|
20250331,160600,609811925,44050,44050,44050,44050,0
|
|
20250331,160500,609811925,44050,44050,44050,44050,0
|
|
20250331,160400,609811925,44050,44050,44050,44050,0
|
|
20250331,160300,609811925,44050,44050,44050,44050,0
|
|
20250331,160200,609811925,44050,44050,44050,44050,0
|
|
20250331,160100,609811925,44050,44050,44050,44050,0
|
|
20250331,160000,609811925,44050,44050,44050,44050,0
|
|
20250331,155900,609811925,44050,44050,44050,44050,0
|
|
20250331,155800,609811925,44050,44050,44050,44050,0
|
|
20250331,155700,609811925,44050,44050,44050,44050,0
|
|
20250331,155600,609811925,44050,44050,44050,44050,0
|
|
20250331,155500,609811925,44050,44050,44050,44050,0
|
|
20250331,155400,609811925,44050,44050,44050,44050,0
|
|
20250331,155300,609811925,44050,44050,44050,44050,450
|
|
20250331,155200,609811925,44050,44050,44050,44050,0
|
|
20250331,155100,609811925,44050,44050,44050,44050,0
|
|
20250331,155000,609811925,44050,44050,44050,44050,0
|
|
20250331,154900,609811925,44050,44050,44050,44050,0
|
|
20250331,154800,609811925,44050,44050,44050,44050,0
|
|
20250331,154700,609811925,44050,44050,44050,44050,0
|
|
20250331,154600,609811925,44050,44050,44050,44050,0
|
|
20250331,154500,609811925,44050,44050,44050,44050,0
|
|
20250331,154400,609811925,44050,44050,44050,44050,0
|
|
20250331,154300,609811925,44050,44050,44050,44050,0
|
|
20250331,154200,609811925,44050,44050,44050,44050,0
|
|
20250331,154100,609811925,44050,44050,44050,44050,0
|
|
20250331,154000,609811925,44050,44050,44050,44050,0
|
|
20250331,153900,609811925,44050,44050,44050,44050,0
|
|
20250331,153800,609811925,44050,44050,44050,44050,0
|
|
20250331,153700,609811925,44050,44050,44050,44050,0
|
|
20250331,153600,609811925,44050,44050,44050,44050,0
|
|
20250331,153500,609811925,44050,44050,44050,44050,0
|
|
20250331,153400,609811925,44050,44050,44050,44050,0
|
|
20250331,153300,609811925,44050,44050,44050,44050,0
|
|
20250331,153200,609811925,44050,44050,44050,44050,0
|
|
20250331,153100,609811925,44050,44050,44050,44050,0
|
|
20250331,153000,609811925,44050,44050,44050,44050,450
|
|
20250331,152900,589989425,44050,44050,44050,44050,0
|
|
20250331,152800,589989425,44050,44050,44050,44050,0
|
|
20250331,152700,589989425,44050,44050,44050,44050,0
|
|
20250331,152600,589989425,44050,44050,44050,44050,0
|
|
20250331,152500,589989425,44050,44050,44050,44050,0
|
|
20250331,152400,589989425,44050,44050,44050,44050,0
|
|
20250331,152300,589989425,44050,44050,44050,44050,0
|
|
20250331,152200,589989425,44050,44050,44050,44050,0
|
|
20250331,152100,589989425,44050,44050,44050,44050,0
|
|
20250331,152000,589989425,44050,44050,44050,44050,0
|
|
20250331,151900,589989425,44050,44000,44100,44000,88
|
|
20250331,151800,586113975,44000,44000,44000,44000,22
|
|
20250331,151700,585145975,44000,43800,44000,43800,223
|
|
20250331,151600,575356225,43900,43800,43900,43800,19
|
|
20250331,151500,574522425,43900,43850,43900,43800,15
|
|
20250331,151400,573864675,43850,43900,43900,43800,25
|
|
20250331,151300,572767525,43900,43900,43900,43900,1
|
|
20250331,151200,572723625,43800,43900,43900,43800,24
|
|
20250331,151100,571670675,43800,43800,43800,43800,1
|
|
20250331,151000,571626875,43800,43800,43800,43800,2
|
|
20250331,150900,571539275,43800,44000,44000,43800,15
|
|
20250331,150800,570879475,43850,44000,44000,43800,66
|
|
20250331,150700,567977025,43850,43850,43850,43850,2
|
|
20250331,150600,567889325,43800,43800,43800,43800,1
|
|
20250331,150500,567845525,43800,43850,43850,43800,2
|
|
20250331,150400,567757875,43850,43800,43850,43800,24
|
|
20250331,150300,566706475,43850,43850,44000,43800,591
|
|
20250331,150200,540780325,43950,43900,43950,43850,18
|
|
20250331,150100,539989925,43900,43900,43900,43900,64
|
|
20250331,150000,537180325,43900,43900,43900,43850,23
|
|
20250331,145900,536170725,43850,43900,43900,43850,2
|
|
20250331,145800,536082975,43850,43850,43850,43850,14
|
|
20250331,145700,535469075,43900,43900,43900,43850,6
|
|
20250331,145600,535205725,43850,43850,43850,43850,1
|
|
20250331,145500,535161875,43900,43850,43900,43850,16
|
|
20250331,145400,534459525,43850,43850,43850,43850,1
|
|
20250331,145300,534415675,43900,43850,43900,43850,7
|
|
20250331,145200,534108475,43850,43850,43850,43850,0
|
|
20250331,145100,534108475,43850,43950,43950,43850,14
|
|
20250331,145000,533493275,43950,43900,43950,43850,58
|
|
20250331,144900,530947325,43850,43850,43850,43850,9
|
|
20250331,144800,530552675,43850,43850,43850,43850,3
|
|
20250331,144700,530421125,43850,43850,43900,43850,18
|
|
20250331,144600,529631025,43850,43850,43850,43850,319
|
|
20250331,144500,515642875,43850,43850,43900,43850,33
|
|
20250331,144400,514194425,43950,43950,43950,43850,37
|
|
20250331,144300,512569175,43900,43850,43950,43850,24
|
|
20250331,144200,511515075,43850,43850,43850,43850,1
|
|
20250331,144100,511471225,43850,43850,43900,43850,12
|
|
20250331,144000,510944775,44000,44000,44000,44000,24
|
|
20250331,143900,509888775,43900,43900,43900,43900,1
|
|
20250331,143800,509844875,43900,43850,43900,43850,4
|
|
20250331,143700,509669375,43850,43850,43850,43850,0
|
|
20250331,143600,509669375,43850,43900,44000,43850,104
|
|
20250331,143500,505098475,43850,43850,43850,43850,1
|
|
20250331,143400,505054625,43850,43850,43850,43850,2
|
|
20250331,143300,504966925,43850,43850,43850,43850,1
|
|
20250331,143200,504923075,43850,43850,43850,43850,1
|
|
20250331,143100,504879225,43850,43850,43850,43850,1
|
|
20250331,143000,504835375,43850,43950,44000,43850,69
|
|
20250331,142900,501801975,43850,43850,43950,43850,24
|
|
20250331,142800,500747675,43950,43950,43950,43950,20
|
|
20250331,142700,499868675,43850,43850,43850,43850,1
|
|
20250331,142600,499824825,43900,43900,43900,43900,4
|
|
20250331,142500,499649225,43850,43850,43850,43850,0
|
|
20250331,142400,499649225,43850,43900,43900,43850,34
|
|
20250331,142300,498156875,43900,43850,43900,43850,2
|
|
20250331,142200,498069125,43850,43850,43900,43850,7
|
|
20250331,142100,497762075,43850,44000,44000,43850,23
|
|
20250331,142000,496750675,43850,43850,44000,43850,24
|
|
20250331,141900,495695275,43900,43900,43900,43900,5
|
|
20250331,141800,495475775,43850,43850,43850,43850,17
|
|
20250331,141700,494730325,44000,43850,44000,43850,3
|
|
20250331,141600,494598625,44050,44050,44050,44050,0
|
|
20250331,141500,494598625,44050,43850,44050,43850,11
|
|
20250331,141400,494114675,43850,43850,43850,43850,1
|
|
20250331,141300,494070825,43850,43850,43850,43850,2
|
|
20250331,141200,493983125,43800,44000,44000,43800,120
|
|
20250331,141100,488703325,43800,43850,43850,43800,161
|
|
20250331,141000,481645825,43850,43850,43850,43850,9
|
|
20250331,140900,481251175,43800,43800,43800,43800,16
|
|
20250331,140800,480550375,43850,43800,43850,43800,2
|
|
20250331,140700,480462725,43800,43900,43900,43800,112
|
|
20250331,140600,475547125,43900,44000,44000,43800,18
|
|
20250331,140500,474755625,43800,43800,43800,43800,6
|
|
20250331,140400,474492825,43800,43800,43800,43800,0
|
|
20250331,140300,474492825,43800,43800,43850,43800,12
|
|
20250331,140200,473966875,43800,44050,44050,43800,16
|
|
20250331,140100,473262325,44000,44000,44000,44000,13
|
|
20250331,140000,472690325,44000,44000,44000,43800,58
|
|
20250331,135900,470139325,43800,43800,44000,43800,30
|
|
20250331,135800,468821525,43800,43800,43800,43800,1
|
|
20250331,135700,468777725,43800,43800,43800,43800,1
|
|
20250331,135600,468733925,43800,43800,43800,43800,1
|
|
20250331,135500,468690125,43800,43800,43800,43800,1
|
|
20250331,135400,468646325,43800,43800,43800,43800,1
|
|
20250331,135300,468602525,43800,43800,43800,43800,2
|
|
20250331,135200,468514925,43800,43800,43800,43800,0
|
|
20250331,135100,468514925,43800,43850,43900,43800,10
|
|
20250331,135000,468076175,43850,43800,43850,43800,23
|
|
20250331,134900,467067675,43950,43950,43950,43950,23
|
|
20250331,134800,466056825,43800,43800,43800,43800,2
|
|
20250331,134700,465969225,43800,43800,43800,43800,17
|
|
20250331,134600,465224625,43800,43950,43950,43800,13
|
|
20250331,134500,464653425,43800,43800,43800,43800,1
|
|
20250331,134400,464609625,43850,43950,43950,43850,4
|
|
20250331,134300,464434025,44000,44000,44000,44000,30
|
|
20250331,134200,463114025,43850,43800,43850,43800,4
|
|
20250331,134100,462938675,44000,43800,44000,43800,14
|
|
20250331,134000,462323075,43850,43850,43850,43850,0
|
|
20250331,133900,462323075,43850,43800,44000,43800,20
|
|
20250331,133800,461444425,43850,43800,43850,43800,13
|
|
20250331,133700,460874425,44000,44000,44000,44000,12
|
|
20250331,133600,460346425,43800,43800,43800,43800,2
|
|
20250331,133500,460258825,44000,44000,44000,44000,1
|
|
20250331,133400,460214825,43800,43850,43850,43800,18
|
|
20250331,133300,459425925,43850,43850,43850,43800,126
|
|
20250331,133200,453900875,43850,43850,43850,43850,1
|
|
20250331,133100,453857025,43850,43850,43850,43850,1
|
|
20250331,133000,453813175,43850,43850,43850,43850,1
|
|
20250331,132900,453769325,43850,43850,43850,43850,1
|
|
20250331,132800,453725475,43850,43900,43900,43850,35
|
|
20250331,132700,452189025,43850,43950,43950,43850,12
|
|
20250331,132600,451661725,43950,43950,43950,43950,25
|
|
20250331,132500,450562975,43850,43900,43900,43850,35
|
|
20250331,132400,449026525,43900,43900,43900,43900,3
|
|
20250331,132300,448894825,43900,43900,43900,43900,0
|
|
20250331,132200,448894825,43900,43900,43900,43900,2
|
|
20250331,132100,448807025,43900,43900,43900,43900,1
|
|
20250331,132000,448763125,43900,43900,43900,43900,1
|
|
20250331,131900,448719225,43900,43900,43900,43900,1
|
|
20250331,131800,448675325,43900,43900,43900,43900,49
|
|
20250331,131700,446524225,43950,43950,43950,43950,13
|
|
20250331,131600,445952875,43850,43950,44000,43850,27
|
|
20250331,131500,444766125,43900,43900,43900,43900,4
|
|
20250331,131400,444590525,43950,43850,43950,43850,21
|
|
20250331,131300,443668375,43850,43950,43950,43850,32
|
|
20250331,131200,442263875,43900,43950,43950,43850,32
|
|
20250331,131100,440857825,43900,43900,43900,43900,1
|
|
20250331,131000,440813925,43850,43850,43850,43850,1
|
|
20250331,130900,440770075,43850,43850,43850,43850,1
|
|
20250331,130800,440726225,43850,43850,43850,43850,0
|
|
20250331,130700,440726225,43850,43950,43950,43850,40
|
|
20250331,130600,438968325,43850,43850,43850,43850,1
|
|
20250331,130500,438924475,43950,43950,43950,43950,11
|
|
20250331,130400,438441025,43850,43950,43950,43850,16
|
|
20250331,130300,437737925,43850,43850,43850,43850,1
|
|
20250331,130200,437694075,43950,43850,43950,43850,41
|
|
20250331,130100,435895125,43850,43900,43900,43850,15
|
|
20250331,130000,435236675,43850,43900,43900,43850,2
|
|
20250331,125900,435148925,43900,43900,43900,43900,1
|
|
20250331,125800,435105025,43850,43950,43950,43850,16
|
|
20250331,125700,434401925,43850,43850,43850,43850,1
|
|
20250331,125600,434358075,43850,43900,43900,43850,173
|
|
20250331,125500,426764925,43900,43900,43900,43900,1
|
|
20250331,125400,426721025,43900,43900,43900,43900,1
|
|
20250331,125300,426677125,43900,43900,43900,43900,0
|
|
20250331,125200,426677125,43900,44000,44000,43900,6
|
|
20250331,125100,426413225,44000,43900,44000,43900,37
|
|
20250331,125000,424786525,44000,44000,44000,44000,0
|
|
20250331,124900,424786525,44000,43900,44000,43900,14
|
|
20250331,124800,424170625,43900,43900,43900,43900,1
|
|
20250331,124700,424126725,43950,43950,43950,43950,3
|
|
20250331,124600,423994875,43900,43900,43900,43900,1
|
|
20250331,124500,423950975,43900,43900,43900,43900,31
|
|
20250331,124400,422590075,43900,43900,43900,43900,0
|
|
20250331,124300,422590075,43900,43900,43900,43900,36
|
|
20250331,124200,421009675,43950,43900,43950,43900,122
|
|
20250331,124100,415647825,44000,44000,44000,44000,1
|
|
20250331,124000,415603825,43950,43900,43950,43850,23
|
|
20250331,123900,414593125,43850,43850,43850,43850,1
|
|
20250331,123800,414549275,43850,43850,43850,43850,0
|
|
20250331,123700,414549275,43850,43850,43850,43850,1
|
|
20250331,123600,414505425,43850,44050,44050,43850,140
|
|
20250331,123500,408357825,43900,43900,43900,43900,0
|
|
20250331,123400,408357825,43900,43900,43900,43900,1
|
|
20250331,123300,408313925,44050,43900,44050,43900,16
|
|
20250331,123200,407609375,43900,43900,43900,43900,0
|
|
20250331,123100,407609375,43900,43900,43900,43900,1
|
|
20250331,123000,407565475,44050,43900,44050,43900,22
|
|
20250331,122900,406596525,44050,44050,44050,44050,8
|
|
20250331,122800,406244125,43900,43900,43900,43900,1
|
|
20250331,122700,406200225,44000,43900,44000,43900,20
|
|
20250331,122600,405320325,43900,44050,44050,43900,38
|
|
20250331,122500,403647625,43900,43900,43900,43900,129
|
|
20250331,122400,397984525,43950,43900,43950,43900,5
|
|
20250331,122300,397764825,43900,43900,43900,43900,0
|
|
20250331,122200,397764825,43900,44000,44000,43900,5
|
|
20250331,122100,397544925,43900,44000,44000,43900,679
|
|
20250331,122000,367673325,44000,44000,44000,44000,0
|
|
20250331,121900,367673325,44000,44000,44000,44000,1
|
|
20250331,121800,367629325,44050,44000,44050,44000,12
|
|
20250331,121700,367100775,44000,44000,44000,44000,0
|
|
20250331,121600,367100775,44000,44000,44000,44000,1
|
|
20250331,121500,367056775,44000,44000,44000,44000,1
|
|
20250331,121400,367012775,44050,44050,44050,44050,4
|
|
20250331,121300,366836575,44050,44000,44050,44000,13
|
|
20250331,121200,366263975,44000,44000,44000,44000,1
|
|
20250331,121100,366219975,44000,44000,44000,44000,0
|
|
20250331,121000,366219975,44000,44000,44000,44000,1
|
|
20250331,120900,366175975,44000,44000,44000,44000,3
|
|
20250331,120800,366043975,44050,44000,44050,44000,23
|
|
20250331,120700,365031375,44000,44000,44000,44000,1
|
|
20250331,120600,364987375,44050,44000,44100,44000,26
|
|
20250331,120500,363841275,44050,44050,44050,44050,26
|
|
20250331,120400,362695975,44050,44050,44050,44050,1
|
|
20250331,120300,362651925,44050,44050,44050,44050,1
|
|
20250331,120200,362607875,44050,44100,44100,44050,37
|
|
20250331,120100,360976625,44100,44100,44100,44100,11
|
|
20250331,120000,360491525,44100,44100,44100,44100,1
|
|
20250331,115900,360447425,44150,44150,44150,44150,0
|
|
20250331,115800,360447425,44150,44150,44150,44150,0
|
|
20250331,115700,360447425,44150,44150,44150,44150,0
|
|
20250331,115600,360447425,44150,44150,44150,44150,16
|
|
20250331,115500,359741025,44100,44100,44100,44100,1
|
|
20250331,115400,359696925,44100,44150,44150,44100,52
|
|
20250331,115300,357401675,44200,44200,44200,44200,0
|
|
20250331,115200,357401675,44200,44200,44200,44200,0
|
|
20250331,115100,357401675,44200,44200,44200,44200,18
|
|
20250331,115000,356606075,44200,44200,44200,44200,0
|
|
20250331,114900,356606075,44200,44200,44200,44200,0
|
|
20250331,114800,356606075,44200,44200,44200,44200,0
|
|
20250331,114700,356606075,44200,44100,44200,44100,16
|
|
20250331,114600,355898975,44100,44100,44100,44100,0
|
|
20250331,114500,355898975,44100,44200,44200,44100,42
|
|
20250331,114400,354043475,44200,44200,44200,44200,0
|
|
20250331,114300,354043475,44200,44200,44200,44200,20
|
|
20250331,114200,353159475,44150,44150,44150,44150,0
|
|
20250331,114100,353159475,44150,44150,44150,44150,0
|
|
20250331,114000,353159475,44150,44150,44150,44150,0
|
|
20250331,113900,353159475,44150,44150,44150,44150,0
|
|
20250331,113800,353159475,44150,44150,44150,44150,2
|
|
20250331,113700,353071175,44150,44150,44150,44150,0
|
|
20250331,113600,353071175,44150,44150,44150,44150,14
|
|
20250331,113500,352453075,44000,44000,44000,44000,0
|
|
20250331,113400,352453075,44000,44150,44150,44000,14
|
|
20250331,113300,351835125,44150,44050,44150,44050,63
|
|
20250331,113200,349057075,44150,44150,44150,44150,0
|
|
20250331,113100,349057075,44150,44150,44150,44150,0
|
|
20250331,113000,349057075,44150,44100,44150,44100,84
|
|
20250331,112900,345348875,44000,44050,44050,43950,414
|
|
20250331,112800,327116925,44100,44100,44100,44100,7
|
|
20250331,112700,326808225,44100,44100,44100,44100,23
|
|
20250331,112600,325793925,44100,44100,44100,44100,7
|
|
20250331,112500,325485225,44100,44100,44100,44100,29
|
|
20250331,112400,324206325,44150,43950,44150,43900,532
|
|
20250331,112300,300790825,43900,44000,44000,43900,260
|
|
20250331,112200,289353825,44000,44000,44000,44000,0
|
|
20250331,112100,289353825,44000,44000,44000,44000,0
|
|
20250331,112000,289353825,44000,44000,44000,44000,0
|
|
20250331,111900,289353825,44000,44000,44000,44000,60
|
|
20250331,111800,286713825,44000,44000,44000,44000,0
|
|
20250331,111700,286713825,44000,44000,44000,44000,0
|
|
20250331,111600,286713825,44000,44000,44000,44000,0
|
|
20250331,111500,286713825,44000,44000,44000,44000,2
|
|
20250331,111400,286625825,44000,44000,44000,44000,0
|
|
20250331,111300,286625825,44000,44050,44050,44000,16
|
|
20250331,111200,285921725,44000,44000,44000,44000,0
|
|
20250331,111100,285921725,44000,44000,44000,44000,17
|
|
20250331,111000,285173725,44000,44000,44000,44000,71
|
|
20250331,110900,282049725,44000,44000,44000,44000,0
|
|
20250331,110800,282049725,44000,44000,44000,44000,6
|
|
20250331,110700,281785725,44000,44000,44000,44000,0
|
|
20250331,110600,281785725,44000,44000,44000,44000,0
|
|
20250331,110500,281785725,44000,44000,44000,44000,0
|
|
20250331,110400,281785725,44000,44000,44000,44000,0
|
|
20250331,110300,281785725,44000,44050,44050,44000,21
|
|
20250331,110200,280861675,44100,44100,44100,44100,0
|
|
20250331,110100,280861675,44100,44100,44100,44100,1
|
|
20250331,110000,280817575,44100,44100,44100,44100,12
|
|
20250331,105900,280288375,44100,44100,44100,44100,1
|
|
20250331,105800,280244275,44050,44050,44050,44050,0
|
|
20250331,105700,280244275,44050,44050,44050,44050,4
|
|
20250331,105600,280068075,44050,44050,44050,44050,0
|
|
20250331,105500,280068075,44050,44150,44150,44050,17
|
|
20250331,105400,279319125,44150,44150,44150,44150,1
|
|
20250331,105300,279274975,44050,44050,44050,44050,0
|
|
20250331,105200,279274975,44050,44050,44050,44050,0
|
|
20250331,105100,279274975,44050,44050,44050,44050,1
|
|
20250331,105000,279230925,44200,44200,44200,44200,21
|
|
20250331,104900,278302725,44050,44050,44050,44050,0
|
|
20250331,104800,278302725,44050,44200,44200,44050,181
|
|
20250331,104700,270314175,44200,44200,44200,44200,3
|
|
20250331,104600,270181575,44200,44200,44200,44200,0
|
|
20250331,104500,270181575,44200,44200,44200,44200,0
|
|
20250331,104400,270181575,44200,44200,44200,44200,13
|
|
20250331,104300,269606975,44050,44050,44050,44050,0
|
|
20250331,104200,269606975,44050,44050,44050,44050,1
|
|
20250331,104100,269562925,44000,44000,44000,44000,10
|
|
20250331,104000,269122925,44050,44100,44100,44050,332
|
|
20250331,103900,254483325,44100,44100,44100,44100,1
|
|
20250331,103800,254439225,44100,44100,44100,44100,1
|
|
20250331,103700,254395125,44100,44100,44100,44100,1
|
|
20250331,103600,254351025,44100,44050,44100,44050,5
|
|
20250331,103500,254130625,44100,44100,44100,44100,0
|
|
20250331,103400,254130625,44100,44100,44100,44100,0
|
|
20250331,103300,254130625,44100,44100,44100,44100,0
|
|
20250331,103200,254130625,44100,44100,44100,44100,17
|
|
20250331,103100,253380925,43950,43950,43950,43950,0
|
|
20250331,103000,253380925,43950,43950,43950,43950,0
|
|
20250331,102900,253380925,43950,44000,44000,43950,29
|
|
20250331,102800,252105175,44000,44000,44000,44000,1
|
|
20250331,102700,252061175,44000,44000,44000,44000,10
|
|
20250331,102600,251621175,44000,44000,44000,44000,0
|
|
20250331,102500,251621175,44000,44000,44000,44000,0
|
|
20250331,102400,251621175,44000,44000,44000,44000,0
|
|
20250331,102300,251621175,44000,44000,44000,44000,0
|
|
20250331,102200,251621175,44000,44000,44000,44000,1
|
|
20250331,102100,251577175,44000,44000,44000,44000,1
|
|
20250331,102000,251533175,44100,44100,44100,44100,14
|
|
20250331,101900,250915775,44100,44100,44100,44100,0
|
|
20250331,101800,250915775,44100,44100,44100,44100,0
|
|
20250331,101700,250915775,44100,44050,44100,44050,23
|
|
20250331,101600,249902025,44050,44000,44050,44000,64
|
|
20250331,101500,247085775,44000,44000,44000,44000,16
|
|
20250331,101400,246381775,43850,43850,43850,43850,10
|
|
20250331,101300,245943275,43850,43900,44000,43850,25
|
|
20250331,101200,244845925,43900,43900,43900,43900,0
|
|
20250331,101100,244845925,43900,43850,43900,43850,32
|
|
20250331,101000,243441325,43850,44000,44000,43850,228
|
|
20250331,100900,233432025,43900,43900,43900,43900,0
|
|
20250331,100800,233432025,43900,43900,43900,43900,15
|
|
20250331,100700,232773525,43800,43800,43800,43800,15
|
|
20250331,100600,232116525,43950,43950,43950,43950,40
|
|
20250331,100500,230358525,43950,43950,43950,43950,7
|
|
20250331,100400,230050875,43750,43750,43750,43750,0
|
|
20250331,100300,230050875,43750,43750,43750,43750,0
|
|
20250331,100200,230050875,43750,43750,43750,43750,0
|
|
20250331,100100,230050875,43750,43800,43800,43750,13
|
|
20250331,100000,229482075,43950,43950,43950,43950,1
|
|
20250331,095900,229438125,43750,43750,43750,43750,0
|
|
20250331,095800,229438125,43750,43900,43900,43750,10
|
|
20250331,095700,229000475,43900,43900,43900,43900,49
|
|
20250331,095600,226849375,43900,43750,43900,43750,40
|
|
20250331,095500,225095325,43900,43800,43900,43750,83
|
|
20250331,095400,221460500,43800,43800,43800,43800,19
|
|
20250331,095300,220628300,43800,43750,43800,43750,39
|
|
20250331,095200,218921650,43800,43750,43800,43750,90
|
|
20250331,095100,214981250,43800,43800,43800,43750,149
|
|
20250331,095000,208456150,43800,43850,43850,43800,32
|
|
20250331,094900,207054500,43950,43950,43950,43950,2
|
|
20250331,094800,206966600,43800,43800,43800,43800,20
|
|
20250331,094700,206090600,43900,43850,43900,43850,21
|
|
20250331,094600,205169200,43850,43850,43850,43850,1
|
|
20250331,094500,205125350,43800,43800,43800,43800,0
|
|
20250331,094400,205125350,43800,43800,43800,43800,0
|
|
20250331,094300,205125350,43800,43850,43850,43800,39
|
|
20250331,094200,203415650,43900,43900,43900,43900,14
|
|
20250331,094100,202801050,44000,44000,44000,44000,0
|
|
20250331,094000,202801050,44000,44000,44000,44000,0
|
|
20250331,093900,202801050,44000,43900,44000,43900,6
|
|
20250331,093800,202537450,43850,43850,43850,43850,47
|
|
20250331,093700,200476500,43850,43900,43900,43850,44
|
|
20250331,093600,198545200,43850,43850,43850,43850,0
|
|
20250331,093500,198545200,43850,44000,44000,43850,50
|
|
20250331,093400,196350800,44000,44000,44000,44000,0
|
|
20250331,093300,196350800,44000,44000,44000,44000,101
|
|
20250331,093200,191906800,43850,43900,43900,43850,2
|
|
20250331,093100,191819050,43800,43800,43800,43800,0
|
|
20250331,093000,191819050,43800,43800,44000,43800,118
|
|
20250331,092900,186648350,43800,43800,43800,43800,12
|
|
20250331,092800,186122750,43800,43750,43800,43750,234
|
|
20250331,092700,175875400,43750,44000,44000,43750,17
|
|
20250331,092600,175130450,43900,43900,43900,43900,11
|
|
20250331,092500,174647550,44000,43950,44000,43950,10
|
|
20250331,092400,174207750,43950,43950,43950,43950,13
|
|
20250331,092300,173636400,44000,44000,44000,44000,15
|
|
20250331,092200,172976400,44000,43900,44000,43900,13
|
|
20250331,092100,172405400,44000,44000,44000,44000,1
|
|
20250331,092000,172361400,44050,43900,44050,43900,101
|
|
20250331,091900,167913750,43900,43900,43900,43900,1
|
|
20250331,091800,167869850,43800,43800,43800,43800,0
|
|
20250331,091700,167869850,43800,43800,43800,43800,1
|
|
20250331,091600,167826050,43800,43800,43800,43800,155
|
|
20250331,091500,161037050,43800,43800,43800,43750,23
|
|
20250331,091400,160029750,43750,43950,44000,43650,616
|
|
20250331,091300,133069750,43950,44000,44400,43950,58
|
|
20250331,091200,130516700,44000,44000,44000,43950,53
|
|
20250331,091100,128185250,44000,44100,44150,44000,67
|
|
20250331,091000,125230850,44000,44050,44100,43850,480
|
|
20250331,090900,104118850,44350,44250,44350,44250,67
|
|
20250331,090800,101152100,44150,44100,44450,44000,274
|
|
20250331,090700,89068800,44650,44650,44650,44650,0
|
|
20250331,090600,89068800,44650,44100,44650,44100,258
|
|
20250331,090500,77626200,44000,44100,44100,44000,70
|
|
20250331,090400,74545500,44000,44050,44050,44000,300
|
|
20250331,090300,61340000,44050,44050,44050,44050,100
|
|
20250331,090200,56935000,44000,44100,44100,44000,371
|
|
20250331,090100,40601900,44100,44150,44300,44100,119
|
|
20250331,090000,35352900,44300,44450,44450,44100,797
|