611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190800,3237395450,30500,30500,30500,30500,1030
|
|
20250331,190700,3237395450,30500,30500,30500,30500,0
|
|
20250331,190600,3237395450,30500,30500,30500,30500,0
|
|
20250331,190500,3237395450,30500,30500,30500,30500,0
|
|
20250331,190400,3237395450,30500,30500,30500,30500,0
|
|
20250331,190300,3237395450,30500,30500,30500,30500,0
|
|
20250331,190200,3237395450,30500,30500,30500,30500,0
|
|
20250331,190100,3237395450,30500,30500,30500,30500,0
|
|
20250331,190000,3237395450,30500,30500,30500,30500,0
|
|
20250331,185900,3237395450,30500,30500,30500,30500,0
|
|
20250331,185800,3237395450,30500,30500,30500,30500,0
|
|
20250331,185700,3237395450,30500,30500,30500,30500,0
|
|
20250331,185600,3237395450,30500,30500,30500,30500,0
|
|
20250331,185500,3237395450,30500,30500,30500,30500,0
|
|
20250331,185400,3237395450,30500,30500,30500,30500,0
|
|
20250331,185300,3237395450,30500,30500,30500,30500,0
|
|
20250331,185200,3237395450,30500,30500,30500,30500,0
|
|
20250331,185100,3237395450,30500,30500,30500,30500,0
|
|
20250331,185000,3237395450,30500,30500,30500,30500,0
|
|
20250331,184900,3237395450,30500,30500,30500,30500,0
|
|
20250331,184800,3237395450,30500,30500,30500,30500,0
|
|
20250331,184700,3237395450,30500,30500,30500,30500,0
|
|
20250331,184600,3237395450,30500,30500,30500,30500,0
|
|
20250331,184500,3237395450,30500,30500,30500,30500,0
|
|
20250331,184400,3237395450,30500,30500,30500,30500,0
|
|
20250331,184300,3237395450,30500,30500,30500,30500,0
|
|
20250331,184200,3237395450,30500,30500,30500,30500,0
|
|
20250331,184100,3237395450,30500,30500,30500,30500,0
|
|
20250331,184000,3237395450,30500,30500,30500,30500,0
|
|
20250331,183900,3237395450,30500,30500,30500,30500,0
|
|
20250331,183800,3237395450,30500,30500,30500,30500,1030
|
|
20250331,183700,3237395450,30500,30500,30500,30500,0
|
|
20250331,183600,3237395450,30500,30500,30500,30500,0
|
|
20250331,183500,3237395450,30500,30500,30500,30500,0
|
|
20250331,183400,3237395450,30500,30500,30500,30500,0
|
|
20250331,183300,3237395450,30500,30500,30500,30500,0
|
|
20250331,183200,3237395450,30500,30500,30500,30500,0
|
|
20250331,183100,3237395450,30500,30500,30500,30500,0
|
|
20250331,183000,3237395450,30500,30500,30500,30500,0
|
|
20250331,182900,3237395450,30500,30500,30500,30500,0
|
|
20250331,182800,3237395450,30500,30500,30500,30500,0
|
|
20250331,182700,3237395450,30500,30500,30500,30500,0
|
|
20250331,182600,3237395450,30500,30500,30500,30500,0
|
|
20250331,182500,3237395450,30500,30500,30500,30500,0
|
|
20250331,182400,3237395450,30500,30500,30500,30500,0
|
|
20250331,182300,3237395450,30500,30500,30500,30500,0
|
|
20250331,182200,3237395450,30500,30500,30500,30500,0
|
|
20250331,182100,3237395450,30500,30500,30500,30500,0
|
|
20250331,182000,3237395450,30500,30500,30500,30500,0
|
|
20250331,181900,3237395450,30500,30500,30500,30500,0
|
|
20250331,181800,3237395450,30500,30500,30500,30500,0
|
|
20250331,181700,3237395450,30500,30500,30500,30500,0
|
|
20250331,181600,3237395450,30500,30500,30500,30500,0
|
|
20250331,181500,3237395450,30500,30500,30500,30500,0
|
|
20250331,181400,3237395450,30500,30500,30500,30500,0
|
|
20250331,181300,3237395450,30500,30500,30500,30500,0
|
|
20250331,181200,3237395450,30500,30500,30500,30500,0
|
|
20250331,181100,3237395450,30500,30500,30500,30500,0
|
|
20250331,181000,3237395450,30500,30500,30500,30500,0
|
|
20250331,180900,3237395450,30500,30500,30500,30500,0
|
|
20250331,180800,3237395450,30500,30500,30500,30500,1030
|
|
20250331,180700,3237395450,30500,30500,30500,30500,0
|
|
20250331,180600,3237395450,30500,30500,30500,30500,0
|
|
20250331,180500,3237395450,30500,30500,30500,30500,0
|
|
20250331,180400,3237395450,30500,30500,30500,30500,0
|
|
20250331,180300,3237395450,30500,30500,30500,30500,0
|
|
20250331,180200,3237395450,30500,30500,30500,30500,0
|
|
20250331,180100,3237395450,30500,30500,30500,30500,0
|
|
20250331,180000,3237395450,30500,30500,30500,30500,0
|
|
20250331,175900,3237395450,30500,30500,30500,30500,0
|
|
20250331,175800,3237395450,30500,30500,30500,30500,0
|
|
20250331,175700,3237395450,30500,30500,30500,30500,0
|
|
20250331,175600,3237395450,30500,30500,30500,30500,0
|
|
20250331,175500,3237395450,30500,30500,30500,30500,0
|
|
20250331,175400,3237395450,30500,30500,30500,30500,0
|
|
20250331,175300,3237395450,30500,30500,30500,30500,0
|
|
20250331,175200,3237395450,30500,30500,30500,30500,0
|
|
20250331,175100,3237395450,30500,30500,30500,30500,0
|
|
20250331,175000,3237395450,30500,30500,30500,30500,0
|
|
20250331,174900,3237395450,30500,30500,30500,30500,0
|
|
20250331,174800,3237395450,30500,30500,30500,30500,0
|
|
20250331,174700,3237395450,30500,30500,30500,30500,0
|
|
20250331,174600,3237395450,30500,30500,30500,30500,0
|
|
20250331,174500,3237395450,30500,30500,30500,30500,0
|
|
20250331,174400,3237395450,30500,30500,30500,30500,0
|
|
20250331,174300,3237395450,30500,30500,30500,30500,0
|
|
20250331,174200,3237395450,30500,30500,30500,30500,0
|
|
20250331,174100,3237395450,30500,30500,30500,30500,0
|
|
20250331,174000,3237395450,30500,30500,30500,30500,0
|
|
20250331,173900,3237395450,30500,30500,30500,30500,0
|
|
20250331,173800,3237395450,30500,30500,30500,30500,1030
|
|
20250331,173700,3237395450,30500,30500,30500,30500,0
|
|
20250331,173600,3237395450,30500,30500,30500,30500,0
|
|
20250331,173500,3237395450,30500,30500,30500,30500,0
|
|
20250331,173400,3237395450,30500,30500,30500,30500,0
|
|
20250331,173300,3237395450,30500,30500,30500,30500,0
|
|
20250331,173200,3237395450,30500,30500,30500,30500,0
|
|
20250331,173100,3237395450,30500,30500,30500,30500,0
|
|
20250331,173000,3237395450,30500,30500,30500,30500,0
|
|
20250331,172900,3237395450,30500,30500,30500,30500,0
|
|
20250331,172800,3237395450,30500,30500,30500,30500,0
|
|
20250331,172700,3237395450,30500,30500,30500,30500,0
|
|
20250331,172600,3237395450,30500,30500,30500,30500,0
|
|
20250331,172500,3237395450,30500,30500,30500,30500,0
|
|
20250331,172400,3237395450,30500,30500,30500,30500,0
|
|
20250331,172300,3237395450,30500,30500,30500,30500,0
|
|
20250331,172200,3237395450,30500,30500,30500,30500,0
|
|
20250331,172100,3237395450,30500,30500,30500,30500,0
|
|
20250331,172000,3237395450,30500,30500,30500,30500,0
|
|
20250331,171900,3237395450,30500,30500,30500,30500,0
|
|
20250331,171800,3237395450,30500,30500,30500,30500,0
|
|
20250331,171700,3237395450,30500,30500,30500,30500,0
|
|
20250331,171600,3237395450,30500,30500,30500,30500,0
|
|
20250331,171500,3237395450,30500,30500,30500,30500,0
|
|
20250331,171400,3237395450,30500,30500,30500,30500,0
|
|
20250331,171300,3237395450,30500,30500,30500,30500,0
|
|
20250331,171200,3237395450,30500,30500,30500,30500,0
|
|
20250331,171100,3237395450,30500,30500,30500,30500,0
|
|
20250331,171000,3237395450,30500,30500,30500,30500,0
|
|
20250331,170900,3237395450,30500,30500,30500,30500,0
|
|
20250331,170800,3237395450,30500,30500,30500,30500,1030
|
|
20250331,170700,3237395450,30500,30500,30500,30500,0
|
|
20250331,170600,3237395450,30500,30500,30500,30500,0
|
|
20250331,170500,3237395450,30500,30500,30500,30500,0
|
|
20250331,170400,3237395450,30500,30500,30500,30500,0
|
|
20250331,170300,3237395450,30500,30500,30500,30500,0
|
|
20250331,170200,3237395450,30500,30500,30500,30500,0
|
|
20250331,170100,3237395450,30500,30500,30500,30500,0
|
|
20250331,170000,3237395450,30500,30500,30500,30500,0
|
|
20250331,165900,3237395450,30500,30500,30500,30500,0
|
|
20250331,165800,3237395450,30500,30500,30500,30500,0
|
|
20250331,165700,3237395450,30500,30500,30500,30500,0
|
|
20250331,165600,3237395450,30500,30500,30500,30500,0
|
|
20250331,165500,3237395450,30500,30500,30500,30500,0
|
|
20250331,165400,3237395450,30500,30500,30500,30500,0
|
|
20250331,165300,3237395450,30500,30500,30500,30500,0
|
|
20250331,165200,3237395450,30500,30500,30500,30500,0
|
|
20250331,165100,3237395450,30500,30500,30500,30500,0
|
|
20250331,165000,3237395450,30500,30500,30500,30500,0
|
|
20250331,164900,3237395450,30500,30500,30500,30500,0
|
|
20250331,164800,3237395450,30500,30500,30500,30500,0
|
|
20250331,164700,3237395450,30500,30500,30500,30500,0
|
|
20250331,164600,3237395450,30500,30500,30500,30500,0
|
|
20250331,164500,3237395450,30500,30500,30500,30500,0
|
|
20250331,164400,3237395450,30500,30500,30500,30500,0
|
|
20250331,164300,3237395450,30500,30500,30500,30500,0
|
|
20250331,164200,3237395450,30500,30500,30500,30500,0
|
|
20250331,164100,3237395450,30500,30500,30500,30500,0
|
|
20250331,164000,3237395450,30500,30500,30500,30500,0
|
|
20250331,163900,3237395450,30500,30500,30500,30500,0
|
|
20250331,163800,3237395450,30500,30500,30500,30500,1030
|
|
20250331,163700,3237395450,30500,30500,30500,30500,0
|
|
20250331,163600,3237395450,30500,30500,30500,30500,0
|
|
20250331,163500,3237395450,30500,30500,30500,30500,0
|
|
20250331,163400,3237395450,30500,30500,30500,30500,0
|
|
20250331,163300,3237395450,30500,30500,30500,30500,0
|
|
20250331,163200,3237395450,30500,30500,30500,30500,0
|
|
20250331,163100,3237395450,30500,30500,30500,30500,0
|
|
20250331,163000,3237395450,30500,30500,30500,30500,0
|
|
20250331,162900,3237395450,30500,30500,30500,30500,0
|
|
20250331,162800,3237395450,30500,30500,30500,30500,0
|
|
20250331,162700,3237395450,30500,30500,30500,30500,0
|
|
20250331,162600,3237395450,30500,30500,30500,30500,0
|
|
20250331,162500,3237395450,30500,30500,30500,30500,0
|
|
20250331,162400,3237395450,30500,30500,30500,30500,0
|
|
20250331,162300,3237395450,30500,30500,30500,30500,0
|
|
20250331,162200,3237395450,30500,30500,30500,30500,0
|
|
20250331,162100,3237395450,30500,30500,30500,30500,0
|
|
20250331,162000,3237395450,30500,30500,30500,30500,0
|
|
20250331,161900,3237395450,30500,30500,30500,30500,0
|
|
20250331,161800,3237395450,30500,30500,30500,30500,0
|
|
20250331,161700,3237395450,30500,30500,30500,30500,0
|
|
20250331,161600,3237395450,30500,30500,30500,30500,0
|
|
20250331,161500,3237395450,30500,30500,30500,30500,0
|
|
20250331,161400,3237395450,30500,30500,30500,30500,0
|
|
20250331,161300,3237395450,30500,30500,30500,30500,0
|
|
20250331,161200,3237395450,30500,30500,30500,30500,0
|
|
20250331,161100,3237395450,30500,30500,30500,30500,0
|
|
20250331,161000,3237395450,30500,30500,30500,30500,0
|
|
20250331,160900,3237395450,30500,30500,30500,30500,0
|
|
20250331,160800,3237395450,30500,30500,30500,30500,1030
|
|
20250331,160700,3237395450,30500,30500,30500,30500,0
|
|
20250331,160600,3237395450,30500,30500,30500,30500,0
|
|
20250331,160500,3237395450,30500,30500,30500,30500,0
|
|
20250331,160400,3237395450,30500,30500,30500,30500,0
|
|
20250331,160300,3237395450,30500,30500,30500,30500,0
|
|
20250331,160200,3237395450,30500,30500,30500,30500,0
|
|
20250331,160100,3237395450,30500,30500,30500,30500,0
|
|
20250331,160000,3237395450,30500,30500,30500,30500,0
|
|
20250331,155900,3237395450,30500,30500,30500,30500,0
|
|
20250331,155800,3237395450,30500,30500,30500,30500,0
|
|
20250331,155700,3237395450,30500,30500,30500,30500,0
|
|
20250331,155600,3237395450,30500,30500,30500,30500,0
|
|
20250331,155500,3237395450,30500,30500,30500,30500,0
|
|
20250331,155400,3237395450,30500,30500,30500,30500,0
|
|
20250331,155300,3237395450,30500,30500,30500,30500,0
|
|
20250331,155200,3237395450,30500,30500,30500,30500,0
|
|
20250331,155100,3237395450,30500,30500,30500,30500,0
|
|
20250331,155000,3237395450,30500,30500,30500,30500,0
|
|
20250331,154900,3237395450,30500,30500,30500,30500,0
|
|
20250331,154800,3237395450,30500,30500,30500,30500,0
|
|
20250331,154700,3237395450,30500,30500,30500,30500,0
|
|
20250331,154600,3237395450,30500,30500,30500,30500,0
|
|
20250331,154500,3237395450,30500,30500,30500,30500,0
|
|
20250331,154400,3237395450,30500,30500,30500,30500,0
|
|
20250331,154300,3237395450,30500,30500,30500,30500,0
|
|
20250331,154200,3237395450,30500,30500,30500,30500,0
|
|
20250331,154100,3237395450,30500,30500,30500,30500,0
|
|
20250331,154000,3237395450,30500,30500,30500,30500,0
|
|
20250331,153900,3237395450,30500,30500,30500,30500,0
|
|
20250331,153800,3237395450,30500,30500,30500,30500,1030
|
|
20250331,153700,3237395450,30500,30500,30500,30500,0
|
|
20250331,153600,3237395450,30500,30500,30500,30500,0
|
|
20250331,153500,3237395450,30500,30500,30500,30500,0
|
|
20250331,153400,3237395450,30500,30500,30500,30500,0
|
|
20250331,153300,3237395450,30500,30500,30500,30500,0
|
|
20250331,153200,3237395450,30500,30500,30500,30500,0
|
|
20250331,153100,3237395450,30500,30500,30500,30500,0
|
|
20250331,153000,3237395450,30500,30500,30500,30500,1030
|
|
20250331,152900,3205980450,30600,30600,30600,30600,0
|
|
20250331,152800,3205980450,30600,30600,30600,30600,0
|
|
20250331,152700,3205980450,30600,30600,30600,30600,0
|
|
20250331,152600,3205980450,30600,30600,30600,30600,0
|
|
20250331,152500,3205980450,30600,30600,30600,30600,0
|
|
20250331,152400,3205980450,30600,30600,30600,30600,0
|
|
20250331,152300,3205980450,30600,30600,30600,30600,0
|
|
20250331,152200,3205980450,30600,30600,30600,30600,0
|
|
20250331,152100,3205980450,30600,30600,30600,30600,0
|
|
20250331,152000,3205980450,30600,30600,30600,30600,0
|
|
20250331,151900,3205980450,30600,30450,30600,30450,350
|
|
20250331,151800,3195293750,30400,30400,30400,30400,15
|
|
20250331,151700,3194837750,30600,30450,30650,30400,743
|
|
20250331,151600,3172194300,30650,30600,30650,30600,111
|
|
20250331,151500,3168792650,30600,30650,30650,30450,192
|
|
20250331,151400,3162911150,30650,30600,30700,30450,125
|
|
20250331,151300,3159085450,30650,30550,30650,30500,140
|
|
20250331,151200,3154802850,30550,30650,30650,30550,187
|
|
20250331,151100,3149076300,30550,30600,30650,30550,485
|
|
20250331,151000,3134231850,30600,30550,30600,30550,99
|
|
20250331,150900,3131203300,30600,30650,30650,30550,145
|
|
20250331,150800,3126764900,30650,30550,30650,30500,277
|
|
20250331,150700,3118291900,30550,30600,30600,30500,287
|
|
20250331,150600,3109515600,30600,30550,30600,30500,156
|
|
20250331,150500,3104747400,30550,30600,30600,30500,275
|
|
20250331,150400,3096348950,30600,30550,30600,30500,249
|
|
20250331,150300,3088736050,30500,30600,30650,30500,285
|
|
20250331,150200,3080017775,30600,30550,30600,30500,227
|
|
20250331,150100,3073080875,30550,30600,30650,30500,577
|
|
20250331,150000,3055442575,30600,30600,30650,30550,265
|
|
20250331,145900,3047328525,30650,30650,30650,30550,423
|
|
20250331,145800,3034376775,30650,30500,30650,30500,243
|
|
20250331,145700,3026938075,30500,30650,30650,30500,273
|
|
20250331,145600,3018588075,30600,30550,30650,30550,287
|
|
20250331,145500,3009808625,30650,30600,30650,30500,318
|
|
20250331,145400,3000086125,30600,30550,30650,30500,250
|
|
20250331,145300,2992436725,30600,30600,30650,30550,274
|
|
20250331,145200,2984051075,30650,30650,30700,30550,138
|
|
20250331,145100,2979824075,30650,30600,30650,30600,381
|
|
20250331,145000,2968156625,30600,30650,30750,30550,489
|
|
20250331,144900,2953177675,30650,30600,30650,30600,135
|
|
20250331,144800,2949041825,30700,30650,30700,30600,516
|
|
20250331,144700,2933233025,30650,30650,30700,30600,257
|
|
20250331,144600,2925350175,30650,30650,30750,30600,363
|
|
20250331,144500,2914209625,30650,30600,30650,30600,208
|
|
20250331,144400,2907834675,30600,30700,30700,30600,836
|
|
20250331,144300,2882179675,30700,30650,30700,30600,254
|
|
20250331,144200,2874394675,30600,30650,30750,30600,249
|
|
20250331,144100,2866754675,30650,30700,30800,30600,373
|
|
20250331,144000,2855313575,30650,30700,30800,30650,204
|
|
20250331,143900,2849046875,30800,30650,30800,30650,204
|
|
20250331,143800,2842776875,30650,30600,30750,30600,581
|
|
20250331,143700,2824936325,30600,30600,30750,30600,345
|
|
20250331,143600,2814348875,30750,30650,30750,30600,218
|
|
20250331,143500,2807657825,30750,30600,30750,30600,254
|
|
20250331,143400,2799867475,30650,30550,30750,30550,212
|
|
20250331,143300,2793360775,30650,30600,30650,30500,571
|
|
20250331,143200,2775902475,30600,30600,30650,30550,274
|
|
20250331,143100,2767511375,30550,30600,30650,30550,252
|
|
20250331,143000,2759801925,30600,30550,30650,30500,160
|
|
20250331,142900,2754907575,30600,30600,30600,30500,263
|
|
20250331,142800,2746867375,30600,30550,30600,30550,132
|
|
20250331,142700,2742828975,30550,30600,30600,30450,149
|
|
20250331,142600,2738279175,30600,30600,30650,30500,148
|
|
20250331,142500,2733747425,30700,30600,30700,30500,870
|
|
20250331,142400,2707129775,30600,30550,30650,30500,397
|
|
20250331,142300,2694989975,30550,30650,30700,30550,325
|
|
20250331,142200,2685035125,30700,30600,30700,30600,115
|
|
20250331,142100,2681506275,30700,30650,30750,30600,287
|
|
20250331,142000,2672704225,30650,30700,30700,30550,173
|
|
20250331,141900,2667399725,30650,30600,30750,30550,327
|
|
20250331,141800,2657385675,30550,30650,30650,30500,125
|
|
20250331,141700,2653560875,30650,30550,30650,30550,931
|
|
20250331,141600,2625093425,30550,30500,30700,30500,328
|
|
20250331,141500,2615055675,30500,30700,30700,30500,364
|
|
20250331,141400,2603920825,30550,30500,30600,30500,127
|
|
20250331,141300,2600038375,30550,30500,30550,30500,135
|
|
20250331,141200,2595914325,30550,30500,30600,30450,219
|
|
20250331,141100,2589230425,30600,30500,30600,30500,189
|
|
20250331,141000,2583460275,30550,30550,30550,30500,304
|
|
20250331,140900,2574180975,30550,30500,30550,30450,179
|
|
20250331,140800,2568720025,30550,30500,30600,30450,353
|
|
20250331,140700,2557950075,30500,30400,30700,30400,715
|
|
20250331,140600,2536155825,30450,30400,30450,30400,281
|
|
20250331,140500,2527608075,30400,30400,30400,30400,55
|
|
20250331,140400,2525936075,30300,30500,30500,30300,1089
|
|
20250331,140300,2492852575,30450,30400,30550,30400,222
|
|
20250331,140200,2486083425,30450,30450,30450,30450,157
|
|
20250331,140100,2481302775,30450,30400,30450,30400,47
|
|
20250331,140000,2479872025,30400,30450,30450,30400,172
|
|
20250331,135900,2474638325,30450,30400,30500,30400,96
|
|
20250331,135800,2471712825,30400,30450,30500,30400,589
|
|
20250331,135700,2453774775,30450,30450,30550,30450,157
|
|
20250331,135600,2448987875,30500,30500,30550,30500,141
|
|
20250331,135500,2444685175,30550,30450,30550,30450,203
|
|
20250331,135400,2438490525,30500,30500,30500,30500,186
|
|
20250331,135300,2432817525,30550,30500,30550,30450,201
|
|
20250331,135200,2426687075,30550,30450,30550,30450,187
|
|
20250331,135100,2420982875,30550,30450,30550,30450,132
|
|
20250331,135000,2416957475,30500,30400,30500,30400,104
|
|
20250331,134900,2413787325,30450,30550,30550,30400,212
|
|
20250331,134800,2407325775,30450,30450,30550,30450,57
|
|
20250331,134700,2405587125,30400,30500,30550,30400,179
|
|
20250331,134600,2400125225,30450,30450,30550,30400,239
|
|
20250331,134500,2392841925,30450,30450,30500,30400,178
|
|
20250331,134400,2387419575,30500,30400,30500,30400,57
|
|
20250331,134300,2385683075,30500,30450,30500,30450,174
|
|
20250331,134200,2380381625,30500,30450,30500,30400,160
|
|
20250331,134100,2375510025,30450,30500,30550,30400,126
|
|
20250331,134000,2371669725,30500,30550,30550,30300,508
|
|
20250331,133900,2356179525,30500,30500,30600,30500,261
|
|
20250331,133800,2348211625,30550,30450,30600,30450,160
|
|
20250331,133700,2343328975,30450,30450,30500,30400,275
|
|
20250331,133600,2334951325,30450,30500,30500,30350,97
|
|
20250331,133500,2331994775,30500,30450,30500,30400,217
|
|
20250331,133400,2325384775,30600,30550,30600,30450,475
|
|
20250331,133300,2310894775,30500,30450,30600,30450,101
|
|
20250331,133200,2307810325,30500,30500,30550,30500,555
|
|
20250331,133100,2290880425,30500,30500,30550,30450,102
|
|
20250331,133000,2287771025,30500,30500,30550,30450,343
|
|
20250331,132900,2277311725,30550,30450,30600,30450,196
|
|
20250331,132800,2271324975,30450,30450,30500,30400,275
|
|
20250331,132700,2262950025,30450,30400,30450,30400,170
|
|
20250331,132600,2257774725,30400,30500,30500,30400,125
|
|
20250331,132500,2253968875,30450,30500,30600,30450,428
|
|
20250331,132400,2240918525,30550,30550,30550,30500,101
|
|
20250331,132300,2237833425,30550,30500,30550,30400,239
|
|
20250331,132200,2230544975,30500,30550,30550,30400,113
|
|
20250331,132100,2227100825,30600,30400,30600,30400,615
|
|
20250331,132000,2208352725,30450,30400,30450,30350,108
|
|
20250331,131900,2205066075,30450,30450,30450,30400,283
|
|
20250331,131800,2196456225,30450,30500,30500,30400,514
|
|
20250331,131700,2180803850,30500,30450,30500,30450,122
|
|
20250331,131600,2177084850,30500,30500,30500,30500,84
|
|
20250331,131500,2174522850,30450,30550,30550,30450,447
|
|
20250331,131400,2160878050,30600,30550,30600,30550,210
|
|
20250331,131300,2154455100,30600,30600,30600,30550,33
|
|
20250331,131200,2153445500,30600,30550,30600,30550,143
|
|
20250331,131100,2149072100,30600,30650,30650,30500,199
|
|
20250331,131000,2142985250,30650,30600,30750,30550,729
|
|
20250331,130900,2120667650,30650,30750,30750,30650,129
|
|
20250331,130800,2116704800,30750,30700,30750,30600,173
|
|
20250331,130700,2111395700,30700,30750,30750,30600,138
|
|
20250331,130600,2107158100,30650,30600,30750,30600,605
|
|
20250331,130500,2088604400,30600,30500,30600,30450,901
|
|
20250331,130400,2061108000,30450,30300,30450,30300,311
|
|
20250331,130300,2051648050,30400,30400,30400,30350,195
|
|
20250331,130200,2045726200,30400,30300,30400,30300,101
|
|
20250331,130100,2042660000,30350,30350,30350,30350,63
|
|
20250331,130000,2040747950,30300,30250,30350,30250,146
|
|
20250331,125900,2036323800,30300,30300,30350,30250,385
|
|
20250331,125800,2024656800,30300,30300,30350,30250,240
|
|
20250331,125700,2017383850,30300,30300,30300,30300,54
|
|
20250331,125600,2015747650,30250,30250,30300,30250,87
|
|
20250331,125500,2013115200,30300,30250,30300,30250,86
|
|
20250331,125400,2010512250,30250,30300,30300,30250,13
|
|
20250331,125300,2010118550,30300,30300,30350,30300,98
|
|
20250331,125200,2007146700,30300,30350,30350,30300,55
|
|
20250331,125100,2005479150,30350,30300,30350,30300,97
|
|
20250331,125000,2002538400,30350,30350,30350,30300,56
|
|
20250331,124900,2000840500,30300,30300,30350,30300,12
|
|
20250331,124800,2000476800,30350,30300,30350,30250,218
|
|
20250331,124700,1993871100,30300,30250,30300,30250,60
|
|
20250331,124600,1992055200,30350,30300,30350,30300,144
|
|
20250331,124500,1987691450,30350,30300,30350,30300,25
|
|
20250331,124400,1986933200,30350,30350,30350,30250,165
|
|
20250331,124300,1981934700,30300,30350,30350,30300,10
|
|
20250331,124200,1981631650,30300,30300,30300,30300,3
|
|
20250331,124100,1981540750,30300,30250,30350,30250,307
|
|
20250331,124000,1972236100,30250,30250,30300,30200,244
|
|
20250331,123900,1964860800,30200,30200,30250,30200,22
|
|
20250331,123800,1964196150,30250,30200,30250,30200,142
|
|
20250331,123700,1959906600,30200,30150,30300,30150,303
|
|
20250331,123600,1950760500,30250,30150,30250,30100,60
|
|
20250331,123500,1948950100,30150,30150,30250,30150,18
|
|
20250331,123400,1948406900,30150,30150,30150,30100,20
|
|
20250331,123300,1947804300,30100,30150,30200,30100,102
|
|
20250331,123200,1944731600,30200,30150,30200,30150,78
|
|
20250331,123100,1942379050,30200,30200,30250,30200,72
|
|
20250331,123000,1940204100,30150,30100,30200,30100,98
|
|
20250331,122900,1937250950,30150,30150,30150,30100,112
|
|
20250331,122800,1933875600,30200,30200,30200,30150,18
|
|
20250331,122700,1933332400,30200,30150,30200,30150,48
|
|
20250331,122600,1931884600,30150,30150,30200,30150,48
|
|
20250331,122500,1930436750,30200,30250,30250,30200,53
|
|
20250331,122400,1928834450,30300,30250,30300,30250,88
|
|
20250331,122300,1926171550,30300,30250,30300,30250,17
|
|
20250331,122200,1925656650,30250,30250,30300,30200,46
|
|
20250331,122100,1924265500,30200,30200,30350,30200,164
|
|
20250331,122000,1919308100,30300,30300,30350,30250,208
|
|
20250331,121900,1913002850,30350,30300,30350,30300,34
|
|
20250331,121800,1911972200,30250,30200,30300,30200,130
|
|
20250331,121700,1908039500,30300,30250,30300,30200,84
|
|
20250331,121600,1905498950,30250,30250,30300,30250,38
|
|
20250331,121500,1904348600,30300,30300,30300,30300,33
|
|
20250331,121400,1903348700,30350,30350,30350,30300,118
|
|
20250331,121300,1899769650,30350,30350,30350,30300,107
|
|
20250331,121200,1896525100,30400,30350,30400,30350,183
|
|
20250331,121100,1890969450,30400,30350,30400,30350,16
|
|
20250331,121000,1890483450,30400,30400,30450,30350,112
|
|
20250331,120900,1887075950,30400,30450,30450,30400,77
|
|
20250331,120800,1884734500,30450,30400,30450,30400,27
|
|
20250331,120700,1883912900,30400,30400,30450,30350,60
|
|
20250331,120600,1882088200,30400,30400,30450,30350,186
|
|
20250331,120500,1876432700,30450,30350,30450,30350,409
|
|
20250331,120400,1863996050,30350,30300,30400,30300,227
|
|
20250331,120300,1857109700,30300,30350,30400,30300,208
|
|
20250331,120200,1850797600,30400,30350,30400,30350,58
|
|
20250331,120100,1849036800,30350,30350,30400,30350,172
|
|
20250331,120000,1843808550,30400,30350,30400,30300,174
|
|
20250331,115900,1838523900,30350,30300,30400,30300,114
|
|
20250331,115800,1835064400,30300,30300,30400,30300,172
|
|
20250331,115700,1829849550,30300,30300,30300,30300,16
|
|
20250331,115600,1829364750,30400,30300,30400,30300,327
|
|
20250331,115500,1819442200,30400,30300,30400,30250,171
|
|
20250331,115400,1814258650,30350,30400,30500,30350,214
|
|
20250331,115300,1807747400,30450,30450,30500,30450,29
|
|
20250331,115200,1806863800,30450,30450,30500,30400,149
|
|
20250331,115100,1802327950,30450,30450,30550,30450,44
|
|
20250331,115000,1800986100,30400,30400,30500,30400,122
|
|
20250331,114900,1797272000,30400,30350,30400,30350,80
|
|
20250331,114800,1794841700,30350,30450,30450,30350,42
|
|
20250331,114700,1793565600,30350,30350,30400,30300,137
|
|
20250331,114600,1789408750,30250,30400,30500,30250,177
|
|
20250331,114500,1784027400,30400,30400,30400,30400,17
|
|
20250331,114400,1783510600,30450,30500,30500,30350,32
|
|
20250331,114300,1782535950,30400,30400,30400,30350,143
|
|
20250331,114200,1778188800,30400,30550,30550,30300,161
|
|
20250331,114100,1773282200,30550,30500,30550,30500,125
|
|
20250331,114000,1769464300,30500,30500,30550,30500,139
|
|
20250331,113900,1765222400,30500,30500,30550,30500,139
|
|
20250331,113800,1760981000,30500,30500,30500,30500,287
|
|
20250331,113700,1752227500,30500,30450,30500,30450,92
|
|
20250331,113600,1749424300,30450,30400,30450,30350,404
|
|
20250331,113500,1737134250,30400,30450,30450,30400,77
|
|
20250331,113400,1734792600,30400,30300,30400,30300,361
|
|
20250331,113300,1723820350,30300,30250,30350,30250,206
|
|
20250331,113200,1717579100,30300,30250,30300,30200,121
|
|
20250331,113100,1713919400,30200,30200,30250,30200,106
|
|
20250331,113000,1710717400,30200,30200,30300,30200,144
|
|
20250331,112900,1706363250,30150,30150,30200,30150,459
|
|
20250331,112800,1692521400,30200,30200,30200,30200,532
|
|
20250331,112700,1676455000,30200,30200,30300,30150,154
|
|
20250331,112600,1671803200,30200,30200,30200,30200,531
|
|
20250331,112500,1655767000,30150,30150,30200,30150,83
|
|
20250331,112400,1653264050,30150,30200,30200,30150,80
|
|
20250331,112300,1650851600,30150,30150,30200,30150,35
|
|
20250331,112200,1649795450,30150,30200,30200,30100,48
|
|
20250331,112100,1648348150,30100,30050,30100,30000,848
|
|
20250331,112000,1622852650,30050,29950,30100,29950,81
|
|
20250331,111900,1620417800,30000,30050,30100,30000,85
|
|
20250331,111800,1617864800,30000,30000,30050,30000,10
|
|
20250331,111700,1617564750,29950,29950,30000,29900,103
|
|
20250331,111600,1614479500,29950,30000,30050,29950,56
|
|
20250331,111500,1612799100,30000,29950,30000,29950,72
|
|
20250331,111400,1610640250,29950,30000,30000,29900,49
|
|
20250331,111300,1609172600,30000,30000,30050,30000,98
|
|
20250331,111200,1606232550,30000,30000,30000,29950,93
|
|
20250331,111100,1603446250,30000,30000,30000,30000,43
|
|
20250331,111000,1602156250,30000,30050,30050,30000,64
|
|
20250331,110900,1600233800,30000,30000,30000,29850,58
|
|
20250331,110800,1598496500,30050,29950,30050,29950,163
|
|
20250331,110700,1593606700,29950,29950,29950,29950,10
|
|
20250331,110600,1593307200,29950,29950,29950,29850,31
|
|
20250331,110500,1592379150,29850,29950,30000,29850,161
|
|
20250331,110400,1587557550,30000,29950,30000,29950,226
|
|
20250331,110300,1580777600,29950,30050,30050,29850,166
|
|
20250331,110200,1575805950,29950,30150,30150,29950,226
|
|
20250331,110100,1569019700,30150,30350,30400,30150,137
|
|
20250331,110000,1564872000,30250,30200,30400,30200,210
|
|
20250331,105900,1558509900,30200,30250,30250,30200,88
|
|
20250331,105800,1555848250,30200,30100,30250,30100,109
|
|
20250331,105700,1552555250,30200,30050,30250,30050,454
|
|
20250331,105600,1538844450,30050,30150,30150,30050,272
|
|
20250331,105500,1530655450,30150,30100,30150,30050,129
|
|
20250331,105400,1526769350,30050,30100,30150,30050,123
|
|
20250331,105300,1523064000,30100,30050,30150,30050,238
|
|
20250331,105200,1515903750,30050,30100,30200,30000,172
|
|
20250331,105100,1510721900,30100,30100,30150,30000,511
|
|
20250331,105000,1495349100,30000,30200,30250,29950,136
|
|
20250331,104900,1491258400,30200,30000,30250,29850,553
|
|
20250331,104800,1474692550,30050,30250,30250,30000,674
|
|
20250331,104700,1454430100,30100,30200,30250,30050,441
|
|
20250331,104600,1441138650,30200,30250,30300,30150,205
|
|
20250331,104500,1434938900,30250,30250,30250,30250,81
|
|
20250331,104400,1432488650,30100,30250,30250,30100,387
|
|
20250331,104300,1420808400,30250,30300,30350,30250,158
|
|
20250331,104200,1416017950,30350,30400,30400,30300,232
|
|
20250331,104100,1408974450,30300,30450,30450,30300,164
|
|
20250331,104000,1403993050,30450,30400,30450,30350,128
|
|
20250331,103900,1400098950,30400,30400,30400,30350,195
|
|
20250331,103800,1394172000,30400,30450,30450,30350,99
|
|
20250331,103700,1391162200,30500,30400,30500,30400,288
|
|
20250331,103600,1382399800,30450,30450,30500,30400,172
|
|
20250331,103500,1377161600,30450,30400,30450,30350,170
|
|
20250331,103400,1371991450,30450,30450,30550,30450,189
|
|
20250331,103300,1366224450,30450,30550,30550,30400,194
|
|
20250331,103200,1360307250,30500,30450,30500,30450,53
|
|
20250331,103100,1358690950,30450,30500,30600,30450,1383
|
|
20250331,103000,1316503450,30500,30550,30650,30500,574
|
|
20250331,102900,1298958350,30600,30600,30650,30550,525
|
|
20250331,102800,1282889300,30650,30650,30800,30650,305
|
|
20250331,102700,1273508800,30700,30650,30750,30600,345
|
|
20250331,102600,1262921000,30650,30950,30950,30650,148
|
|
20250331,102500,1258372400,30900,30650,30950,30600,1265
|
|
20250331,102400,1219345550,30600,30650,30700,30600,126
|
|
20250331,102300,1215484000,30650,30750,30850,30650,492
|
|
20250331,102200,1200362250,30800,30800,30850,30750,127
|
|
20250331,102100,1196448450,30750,30800,30900,30700,315
|
|
20250331,102000,1186739800,30700,30650,30950,30650,1187
|
|
20250331,101900,1150171900,30650,30650,30700,30650,164
|
|
20250331,101800,1145139400,30650,30600,30700,30550,128
|
|
20250331,101700,1141217200,30600,30750,30750,30600,312
|
|
20250331,101600,1131640100,30700,30550,30700,30550,198
|
|
20250331,101500,1125570000,30550,30600,30800,30450,1514
|
|
20250331,101400,1079093600,30550,30500,30550,30500,103
|
|
20250331,101300,1075949200,30500,30400,30500,30400,49
|
|
20250331,101200,1074456250,30400,30350,30500,30350,192
|
|
20250331,101100,1068605000,30350,30650,30650,30350,692
|
|
20250331,101000,1047413300,30700,30350,30700,30350,1036
|
|
20250331,100900,1015719750,30350,30400,30450,30350,130
|
|
20250331,100800,1011761950,30400,30450,30550,30400,135
|
|
20250331,100700,1007654750,30350,30450,30550,30350,145
|
|
20250331,100600,1003229350,30450,30450,30600,30450,200
|
|
20250331,100500,997123450,30550,30500,30800,30400,1336
|
|
20250331,100400,956175350,30400,30400,30450,30350,406
|
|
20250331,100300,943824350,30400,30400,30400,30300,115
|
|
20250331,100200,940328800,30300,30350,30350,30150,187
|
|
20250331,100100,934665500,30350,30350,30400,30300,101
|
|
20250331,100000,931599400,30300,30550,30550,30300,184
|
|
20250331,095900,926006250,30550,30600,30750,30550,1925
|
|
20250331,095800,866997150,30600,30400,30650,30400,1309
|
|
20250331,095700,826955700,30400,30350,30450,30350,105
|
|
20250331,095600,823764000,30450,30500,30500,30300,366
|
|
20250331,095500,812631300,30450,30450,30600,30400,3225
|
|
20250331,095400,714206900,30400,30250,30450,30200,1586
|
|
20250331,095300,666109950,30250,30300,30300,30250,44
|
|
20250331,095200,664778450,30250,30250,30250,30250,39
|
|
20250331,095100,663598700,30250,30300,30450,30250,434
|
|
20250331,095000,650393400,30450,30000,30450,30000,993
|
|
20250331,094900,620353100,30000,30000,30050,29950,91
|
|
20250331,094800,617622150,30050,30050,30050,30000,246
|
|
20250331,094700,610229900,30100,29950,30100,29900,1457
|
|
20250331,094600,566436700,29850,30000,30050,29850,1856
|
|
20250331,094500,510811050,30000,30050,30050,30000,75
|
|
20250331,094400,508559450,30000,29900,30100,29900,3275
|
|
20250331,094300,410356050,29900,29900,29900,29850,405
|
|
20250331,094200,398247000,29950,29900,29950,29900,16
|
|
20250331,094100,397768550,29950,29850,29950,29800,338
|
|
20250331,094000,387663200,29900,29850,29900,29750,183
|
|
20250331,093900,382204150,29850,29800,29850,29700,481
|
|
20250331,093800,367882050,29750,29700,29800,29700,217
|
|
20250331,093700,361422250,29700,29800,29800,29700,228
|
|
20250331,093600,354633850,29700,29650,29700,29650,63
|
|
20250331,093500,352765050,29600,29600,29600,29550,10
|
|
20250331,093400,352469250,29600,29550,29600,29550,183
|
|
20250331,093300,347054150,29550,29450,29700,29450,1347
|
|
20250331,093200,307122350,29450,29450,29450,29450,3
|
|
20250331,093100,307034000,29500,29500,29500,29500,44
|
|
20250331,093000,305736000,29500,29450,29550,29450,168
|
|
20250331,092900,300776200,29550,29550,29550,29450,90
|
|
20250331,092800,298116900,29500,29450,29500,29300,50
|
|
20250331,092700,296649700,29300,29300,29450,29300,335
|
|
20250331,092600,286833900,29300,29500,29500,29300,67
|
|
20250331,092500,284866500,29500,29500,29500,29400,144
|
|
20250331,092400,280621900,29500,29300,29500,29300,396
|
|
20250331,092300,268992200,29300,29250,29300,29250,358
|
|
20250331,092200,258515950,29250,29450,29450,29250,162
|
|
20250331,092100,253768650,29400,29300,29400,29250,83
|
|
20250331,092000,251334850,29250,29300,29300,29250,151
|
|
20250331,091900,246913100,29200,29350,29350,29200,406
|
|
20250331,091800,235036900,29350,29300,29350,29300,127
|
|
20250331,091700,231311850,29300,29350,29350,29300,367
|
|
20250331,091600,220558700,29300,29300,29400,29250,1629
|
|
20250331,091500,172827950,29350,29350,29350,29300,638
|
|
20250331,091400,154116850,29450,29400,29500,29350,1430
|
|
20250331,091300,112069900,29450,29450,29450,29450,175
|
|
20250331,091200,106916150,29500,29500,29550,29500,33
|
|
20250331,091100,105942600,29750,29550,29750,29450,153
|
|
20250331,091000,101412350,29600,29600,29600,29450,170
|
|
20250331,090900,96385450,29450,29400,29500,29350,794
|
|
20250331,090800,73038550,29400,29350,29450,29350,267
|
|
20250331,090700,65200900,29350,29350,29550,29350,45
|
|
20250331,090600,63878150,29550,29750,29750,29500,530
|
|
20250331,090500,48206900,29700,29350,29700,29350,267
|
|
20250331,090400,40333200,29500,29500,29500,29250,447
|
|
20250331,090300,27179300,29450,29400,29450,29400,80
|
|
20250331,090200,24823450,29800,29350,29800,29200,339
|
|
20250331,090100,14839200,29350,29350,29350,29350,19
|
|
20250331,090000,14281550,29450,29200,29700,29200,487
|