617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,191400,1049288000,413500,413500,413500,413500,448
|
|
20250331,191300,1049288000,413500,413500,413500,413500,0
|
|
20250331,191200,1049288000,413500,413500,413500,413500,0
|
|
20250331,191100,1049288000,413500,413500,413500,413500,0
|
|
20250331,191000,1049288000,413500,413500,413500,413500,0
|
|
20250331,190900,1049288000,413500,413500,413500,413500,0
|
|
20250331,190800,1049288000,413500,413500,413500,413500,0
|
|
20250331,190700,1049288000,413500,413500,413500,413500,0
|
|
20250331,190600,1049288000,413500,413500,413500,413500,0
|
|
20250331,190500,1049288000,413500,413500,413500,413500,0
|
|
20250331,190400,1049288000,413500,413500,413500,413500,0
|
|
20250331,190300,1049288000,413500,413500,413500,413500,0
|
|
20250331,190200,1049288000,413500,413500,413500,413500,0
|
|
20250331,190100,1049288000,413500,413500,413500,413500,0
|
|
20250331,190000,1049288000,413500,413500,413500,413500,0
|
|
20250331,185900,1049288000,413500,413500,413500,413500,0
|
|
20250331,185800,1049288000,413500,413500,413500,413500,0
|
|
20250331,185700,1049288000,413500,413500,413500,413500,0
|
|
20250331,185600,1049288000,413500,413500,413500,413500,0
|
|
20250331,185500,1049288000,413500,413500,413500,413500,0
|
|
20250331,185400,1049288000,413500,413500,413500,413500,0
|
|
20250331,185300,1049288000,413500,413500,413500,413500,0
|
|
20250331,185200,1049288000,413500,413500,413500,413500,0
|
|
20250331,185100,1049288000,413500,413500,413500,413500,0
|
|
20250331,185000,1049288000,413500,413500,413500,413500,0
|
|
20250331,184900,1049288000,413500,413500,413500,413500,0
|
|
20250331,184800,1049288000,413500,413500,413500,413500,0
|
|
20250331,184700,1049288000,413500,413500,413500,413500,0
|
|
20250331,184600,1049288000,413500,413500,413500,413500,0
|
|
20250331,184500,1049288000,413500,413500,413500,413500,0
|
|
20250331,184400,1049288000,413500,413500,413500,413500,448
|
|
20250331,184300,1049288000,413500,413500,413500,413500,0
|
|
20250331,184200,1049288000,413500,413500,413500,413500,0
|
|
20250331,184100,1049288000,413500,413500,413500,413500,0
|
|
20250331,184000,1049288000,413500,413500,413500,413500,0
|
|
20250331,183900,1049288000,413500,413500,413500,413500,0
|
|
20250331,183800,1049288000,413500,413500,413500,413500,0
|
|
20250331,183700,1049288000,413500,413500,413500,413500,0
|
|
20250331,183600,1049288000,413500,413500,413500,413500,0
|
|
20250331,183500,1049288000,413500,413500,413500,413500,0
|
|
20250331,183400,1049288000,413500,413500,413500,413500,0
|
|
20250331,183300,1049288000,413500,413500,413500,413500,0
|
|
20250331,183200,1049288000,413500,413500,413500,413500,0
|
|
20250331,183100,1049288000,413500,413500,413500,413500,0
|
|
20250331,183000,1049288000,413500,413500,413500,413500,0
|
|
20250331,182900,1049288000,413500,413500,413500,413500,0
|
|
20250331,182800,1049288000,413500,413500,413500,413500,0
|
|
20250331,182700,1049288000,413500,413500,413500,413500,0
|
|
20250331,182600,1049288000,413500,413500,413500,413500,0
|
|
20250331,182500,1049288000,413500,413500,413500,413500,0
|
|
20250331,182400,1049288000,413500,413500,413500,413500,0
|
|
20250331,182300,1049288000,413500,413500,413500,413500,0
|
|
20250331,182200,1049288000,413500,413500,413500,413500,0
|
|
20250331,182100,1049288000,413500,413500,413500,413500,0
|
|
20250331,182000,1049288000,413500,413500,413500,413500,0
|
|
20250331,181900,1049288000,413500,413500,413500,413500,0
|
|
20250331,181800,1049288000,413500,413500,413500,413500,0
|
|
20250331,181700,1049288000,413500,413500,413500,413500,0
|
|
20250331,181600,1049288000,413500,413500,413500,413500,0
|
|
20250331,181500,1049288000,413500,413500,413500,413500,0
|
|
20250331,181400,1049288000,413500,413500,413500,413500,448
|
|
20250331,181300,1049288000,413500,413500,413500,413500,0
|
|
20250331,181200,1049288000,413500,413500,413500,413500,0
|
|
20250331,181100,1049288000,413500,413500,413500,413500,0
|
|
20250331,181000,1049288000,413500,413500,413500,413500,0
|
|
20250331,180900,1049288000,413500,413500,413500,413500,0
|
|
20250331,180800,1049288000,413500,413500,413500,413500,0
|
|
20250331,180700,1049288000,413500,413500,413500,413500,0
|
|
20250331,180600,1049288000,413500,413500,413500,413500,0
|
|
20250331,180500,1049288000,413500,413500,413500,413500,0
|
|
20250331,180400,1049288000,413500,413500,413500,413500,0
|
|
20250331,180300,1049288000,413500,413500,413500,413500,0
|
|
20250331,180200,1049288000,413500,413500,413500,413500,0
|
|
20250331,180100,1049288000,413500,413500,413500,413500,0
|
|
20250331,180000,1049288000,413500,413500,413500,413500,0
|
|
20250331,175900,1049288000,413500,413500,413500,413500,0
|
|
20250331,175800,1049288000,413500,413500,413500,413500,0
|
|
20250331,175700,1049288000,413500,413500,413500,413500,0
|
|
20250331,175600,1049288000,413500,413500,413500,413500,0
|
|
20250331,175500,1049288000,413500,413500,413500,413500,0
|
|
20250331,175400,1049288000,413500,413500,413500,413500,0
|
|
20250331,175300,1049288000,413500,413500,413500,413500,0
|
|
20250331,175200,1049288000,413500,413500,413500,413500,0
|
|
20250331,175100,1049288000,413500,413500,413500,413500,0
|
|
20250331,175000,1049288000,413500,413500,413500,413500,0
|
|
20250331,174900,1049288000,413500,413500,413500,413500,0
|
|
20250331,174800,1049288000,413500,413500,413500,413500,0
|
|
20250331,174700,1049288000,413500,413500,413500,413500,0
|
|
20250331,174600,1049288000,413500,413500,413500,413500,0
|
|
20250331,174500,1049288000,413500,413500,413500,413500,0
|
|
20250331,174400,1049288000,413500,413500,413500,413500,448
|
|
20250331,174300,1049288000,413500,413500,413500,413500,0
|
|
20250331,174200,1049288000,413500,413500,413500,413500,0
|
|
20250331,174100,1049288000,413500,413500,413500,413500,0
|
|
20250331,174000,1049288000,413500,413500,413500,413500,0
|
|
20250331,173900,1049288000,413500,413500,413500,413500,0
|
|
20250331,173800,1049288000,413500,413500,413500,413500,0
|
|
20250331,173700,1049288000,413500,413500,413500,413500,0
|
|
20250331,173600,1049288000,413500,413500,413500,413500,0
|
|
20250331,173500,1049288000,413500,413500,413500,413500,0
|
|
20250331,173400,1049288000,413500,413500,413500,413500,0
|
|
20250331,173300,1049288000,413500,413500,413500,413500,0
|
|
20250331,173200,1049288000,413500,413500,413500,413500,0
|
|
20250331,173100,1049288000,413500,413500,413500,413500,0
|
|
20250331,173000,1049288000,413500,413500,413500,413500,0
|
|
20250331,172900,1049288000,413500,413500,413500,413500,0
|
|
20250331,172800,1049288000,413500,413500,413500,413500,0
|
|
20250331,172700,1049288000,413500,413500,413500,413500,0
|
|
20250331,172600,1049288000,413500,413500,413500,413500,0
|
|
20250331,172500,1049288000,413500,413500,413500,413500,0
|
|
20250331,172400,1049288000,413500,413500,413500,413500,0
|
|
20250331,172300,1049288000,413500,413500,413500,413500,0
|
|
20250331,172200,1049288000,413500,413500,413500,413500,0
|
|
20250331,172100,1049288000,413500,413500,413500,413500,0
|
|
20250331,172000,1049288000,413500,413500,413500,413500,0
|
|
20250331,171900,1049288000,413500,413500,413500,413500,0
|
|
20250331,171800,1049288000,413500,413500,413500,413500,0
|
|
20250331,171700,1049288000,413500,413500,413500,413500,0
|
|
20250331,171600,1049288000,413500,413500,413500,413500,0
|
|
20250331,171500,1049288000,413500,413500,413500,413500,0
|
|
20250331,171400,1049288000,413500,413500,413500,413500,448
|
|
20250331,171300,1049288000,413500,413500,413500,413500,0
|
|
20250331,171200,1049288000,413500,413500,413500,413500,0
|
|
20250331,171100,1049288000,413500,413500,413500,413500,0
|
|
20250331,171000,1049288000,413500,413500,413500,413500,0
|
|
20250331,170900,1049288000,413500,413500,413500,413500,0
|
|
20250331,170800,1049288000,413500,413500,413500,413500,0
|
|
20250331,170700,1049288000,413500,413500,413500,413500,0
|
|
20250331,170600,1049288000,413500,413500,413500,413500,0
|
|
20250331,170500,1049288000,413500,413500,413500,413500,0
|
|
20250331,170400,1049288000,413500,413500,413500,413500,0
|
|
20250331,170300,1049288000,413500,413500,413500,413500,0
|
|
20250331,170200,1049288000,413500,413500,413500,413500,0
|
|
20250331,170100,1049288000,413500,413500,413500,413500,0
|
|
20250331,170000,1049288000,413500,413500,413500,413500,0
|
|
20250331,165900,1049288000,413500,413500,413500,413500,0
|
|
20250331,165800,1049288000,413500,413500,413500,413500,0
|
|
20250331,165700,1049288000,413500,413500,413500,413500,0
|
|
20250331,165600,1049288000,413500,413500,413500,413500,0
|
|
20250331,165500,1049288000,413500,413500,413500,413500,0
|
|
20250331,165400,1049288000,413500,413500,413500,413500,0
|
|
20250331,165300,1049288000,413500,413500,413500,413500,0
|
|
20250331,165200,1049288000,413500,413500,413500,413500,0
|
|
20250331,165100,1049288000,413500,413500,413500,413500,0
|
|
20250331,165000,1049288000,413500,413500,413500,413500,0
|
|
20250331,164900,1049288000,413500,413500,413500,413500,0
|
|
20250331,164800,1049288000,413500,413500,413500,413500,0
|
|
20250331,164700,1049288000,413500,413500,413500,413500,0
|
|
20250331,164600,1049288000,413500,413500,413500,413500,0
|
|
20250331,164500,1049288000,413500,413500,413500,413500,0
|
|
20250331,164400,1049288000,413500,413500,413500,413500,448
|
|
20250331,164300,1049288000,413500,413500,413500,413500,0
|
|
20250331,164200,1049288000,413500,413500,413500,413500,0
|
|
20250331,164100,1049288000,413500,413500,413500,413500,0
|
|
20250331,164000,1049288000,413500,413500,413500,413500,0
|
|
20250331,163900,1049288000,413500,413500,413500,413500,0
|
|
20250331,163800,1049288000,413500,413500,413500,413500,0
|
|
20250331,163700,1049288000,413500,413500,413500,413500,0
|
|
20250331,163600,1049288000,413500,413500,413500,413500,0
|
|
20250331,163500,1049288000,413500,413500,413500,413500,0
|
|
20250331,163400,1049288000,413500,413500,413500,413500,0
|
|
20250331,163300,1049288000,413500,413500,413500,413500,0
|
|
20250331,163200,1049288000,413500,413500,413500,413500,0
|
|
20250331,163100,1049288000,413500,413500,413500,413500,0
|
|
20250331,163000,1049288000,413500,413500,413500,413500,0
|
|
20250331,162900,1049288000,413500,413500,413500,413500,0
|
|
20250331,162800,1049288000,413500,413500,413500,413500,0
|
|
20250331,162700,1049288000,413500,413500,413500,413500,0
|
|
20250331,162600,1049288000,413500,413500,413500,413500,0
|
|
20250331,162500,1049288000,413500,413500,413500,413500,0
|
|
20250331,162400,1049288000,413500,413500,413500,413500,0
|
|
20250331,162300,1049288000,413500,413500,413500,413500,0
|
|
20250331,162200,1049288000,413500,413500,413500,413500,0
|
|
20250331,162100,1049288000,413500,413500,413500,413500,0
|
|
20250331,162000,1049288000,413500,413500,413500,413500,0
|
|
20250331,161900,1049288000,413500,413500,413500,413500,0
|
|
20250331,161800,1049288000,413500,413500,413500,413500,0
|
|
20250331,161700,1049288000,413500,413500,413500,413500,0
|
|
20250331,161600,1049288000,413500,413500,413500,413500,0
|
|
20250331,161500,1049288000,413500,413500,413500,413500,0
|
|
20250331,161400,1049288000,413500,413500,413500,413500,448
|
|
20250331,161300,1049288000,413500,413500,413500,413500,0
|
|
20250331,161200,1049288000,413500,413500,413500,413500,0
|
|
20250331,161100,1049288000,413500,413500,413500,413500,0
|
|
20250331,161000,1049288000,413500,413500,413500,413500,0
|
|
20250331,160900,1049288000,413500,413500,413500,413500,0
|
|
20250331,160800,1049288000,413500,413500,413500,413500,0
|
|
20250331,160700,1049288000,413500,413500,413500,413500,0
|
|
20250331,160600,1049288000,413500,413500,413500,413500,0
|
|
20250331,160500,1049288000,413500,413500,413500,413500,0
|
|
20250331,160400,1049288000,413500,413500,413500,413500,0
|
|
20250331,160300,1049288000,413500,413500,413500,413500,0
|
|
20250331,160200,1049288000,413500,413500,413500,413500,0
|
|
20250331,160100,1049288000,413500,413500,413500,413500,0
|
|
20250331,160000,1049288000,413500,413500,413500,413500,0
|
|
20250331,155900,1049288000,413500,413500,413500,413500,0
|
|
20250331,155800,1049288000,413500,413500,413500,413500,0
|
|
20250331,155700,1049288000,413500,413500,413500,413500,0
|
|
20250331,155600,1049288000,413500,413500,413500,413500,0
|
|
20250331,155500,1049288000,413500,413500,413500,413500,0
|
|
20250331,155400,1049288000,413500,413500,413500,413500,0
|
|
20250331,155300,1049288000,413500,413500,413500,413500,0
|
|
20250331,155200,1049288000,413500,413500,413500,413500,0
|
|
20250331,155100,1049288000,413500,413500,413500,413500,0
|
|
20250331,155000,1049288000,413500,413500,413500,413500,0
|
|
20250331,154900,1049288000,413500,413500,413500,413500,0
|
|
20250331,154800,1049288000,413500,413500,413500,413500,0
|
|
20250331,154700,1049288000,413500,413500,413500,413500,0
|
|
20250331,154600,1049288000,413500,413500,413500,413500,0
|
|
20250331,154500,1049288000,413500,413500,413500,413500,0
|
|
20250331,154400,1049288000,413500,413500,413500,413500,448
|
|
20250331,154300,1049288000,413500,413500,413500,413500,0
|
|
20250331,154200,1049288000,413500,413500,413500,413500,0
|
|
20250331,154100,1049288000,413500,413500,413500,413500,0
|
|
20250331,154000,1049288000,413500,413500,413500,413500,0
|
|
20250331,153900,1049288000,413500,413500,413500,413500,0
|
|
20250331,153800,1049288000,413500,413500,413500,413500,0
|
|
20250331,153700,1049288000,413500,413500,413500,413500,0
|
|
20250331,153600,1049288000,413500,413500,413500,413500,0
|
|
20250331,153500,1049288000,413500,413500,413500,413500,0
|
|
20250331,153400,1049288000,413500,413500,413500,413500,0
|
|
20250331,153300,1049288000,413500,413500,413500,413500,0
|
|
20250331,153200,1049288000,413500,413500,413500,413500,0
|
|
20250331,153100,1049288000,413500,413500,413500,413500,0
|
|
20250331,153000,1049288000,413500,413500,413500,413500,448
|
|
20250331,152900,864040000,410000,410000,410000,410000,0
|
|
20250331,152800,864040000,410000,410000,410000,410000,0
|
|
20250331,152700,864040000,410000,410000,410000,410000,0
|
|
20250331,152600,864040000,410000,410000,410000,410000,0
|
|
20250331,152500,864040000,410000,410000,410000,410000,0
|
|
20250331,152400,864040000,410000,410000,410000,410000,0
|
|
20250331,152300,864040000,410000,410000,410000,410000,0
|
|
20250331,152200,864040000,410000,410000,410000,410000,0
|
|
20250331,152100,864040000,410000,410000,410000,410000,0
|
|
20250331,152000,864040000,410000,410000,410000,410000,0
|
|
20250331,151900,864040000,410000,409000,410000,408500,8
|
|
20250331,151800,860766000,409500,409500,409500,409500,6
|
|
20250331,151700,858309000,409500,409000,409500,409000,24
|
|
20250331,151600,848486500,410000,409500,410000,409000,12
|
|
20250331,151500,843572500,409500,409500,410000,409000,29
|
|
20250331,151400,831693000,409500,409000,409500,409000,19
|
|
20250331,151300,823917000,409000,409000,409000,409000,10
|
|
20250331,151200,819827000,409000,408500,409000,408500,81
|
|
20250331,151100,786735500,408500,408500,408500,408500,11
|
|
20250331,151000,782242000,408500,408000,408500,408000,10
|
|
20250331,150900,778158000,408500,408500,408500,408500,7
|
|
20250331,150800,775298500,408000,408000,408000,408000,1
|
|
20250331,150700,774890500,408000,408000,408000,408000,4
|
|
20250331,150600,773258500,408000,408000,408000,408000,0
|
|
20250331,150500,773258500,408000,408000,408000,408000,3
|
|
20250331,150400,772034500,408500,408500,408500,408500,0
|
|
20250331,150300,772034500,408500,408000,408500,408000,6
|
|
20250331,150200,769585500,408000,408000,408000,408000,3
|
|
20250331,150100,768361500,408000,408000,408000,408000,1
|
|
20250331,150000,767953500,408000,408500,408500,408000,4
|
|
20250331,145900,766321000,408500,408500,408500,408500,1
|
|
20250331,145800,765912500,408000,408000,408000,408000,3
|
|
20250331,145700,764688500,408500,408500,408500,408500,2
|
|
20250331,145600,763871500,408000,408500,408500,408000,3
|
|
20250331,145500,762647000,408000,408000,408000,408000,0
|
|
20250331,145400,762647000,408000,408000,408000,408000,4
|
|
20250331,145300,761015000,408500,408500,408500,408000,6
|
|
20250331,145200,758564500,408500,408500,408500,408500,24
|
|
20250331,145100,748760500,408500,408500,408500,408500,2
|
|
20250331,145000,747943500,408000,408000,408500,408000,5
|
|
20250331,144900,745903000,408500,408500,408500,408500,0
|
|
20250331,144800,745903000,408500,408000,408500,408000,8
|
|
20250331,144700,742638000,408500,408500,408500,408500,0
|
|
20250331,144600,742638000,408500,408500,408500,408500,2
|
|
20250331,144500,741821000,408500,408500,408500,408500,2
|
|
20250331,144400,741004000,408000,408000,408000,408000,1
|
|
20250331,144300,740596000,408500,408500,408500,408500,1
|
|
20250331,144200,740187500,408500,408500,408500,408500,0
|
|
20250331,144100,740187500,408500,408500,408500,408500,4
|
|
20250331,144000,738553500,409000,409000,409000,409000,1
|
|
20250331,143900,738144500,408500,409000,409000,408500,3
|
|
20250331,143800,736918000,408500,408000,408500,408000,16
|
|
20250331,143700,730389000,408500,408500,408500,408500,34
|
|
20250331,143600,716500000,408000,408500,408500,408000,3
|
|
20250331,143500,715275000,408500,408500,408500,408500,0
|
|
20250331,143400,715275000,408500,408500,408500,408500,0
|
|
20250331,143300,715275000,408500,408000,408500,408000,16
|
|
20250331,143200,708746000,408000,408000,408000,408000,4
|
|
20250331,143100,707114000,408500,408500,408500,408500,0
|
|
20250331,143000,707114000,408500,408500,408500,408500,2
|
|
20250331,142900,706297000,408000,408500,408500,408000,10
|
|
20250331,142800,702215500,408500,408500,408500,408500,1
|
|
20250331,142700,701807000,409500,409500,409500,409500,1
|
|
20250331,142600,701397500,409000,409000,409000,409000,1
|
|
20250331,142500,700988500,409000,409000,409000,409000,3
|
|
20250331,142400,699761500,409000,409000,409000,409000,2
|
|
20250331,142300,698943500,409000,409000,409000,409000,2
|
|
20250331,142200,698125500,409000,409000,409000,409000,0
|
|
20250331,142100,698125500,409000,409000,409000,409000,40
|
|
20250331,142000,681765500,409500,408000,411500,408000,55
|
|
20250331,141900,659282500,408000,408000,408000,408000,0
|
|
20250331,141800,659282500,408000,408000,408000,408000,4
|
|
20250331,141700,657650500,408500,408500,408500,408500,1
|
|
20250331,141600,657242000,408000,408500,408500,408000,3
|
|
20250331,141500,656017500,408000,408000,408000,408000,1
|
|
20250331,141400,655609500,408500,408500,408500,408500,6
|
|
20250331,141300,653158500,408500,408500,408500,408500,0
|
|
20250331,141200,653158500,408500,408500,408500,408500,0
|
|
20250331,141100,653158500,408500,408500,408500,408500,1
|
|
20250331,141000,652750000,408000,408500,408500,408000,5
|
|
20250331,140900,650709500,408000,408000,408000,408000,0
|
|
20250331,140800,650709500,408000,408000,408000,408000,2
|
|
20250331,140700,649893500,408500,408500,408500,408500,2
|
|
20250331,140600,649076500,408000,408000,408000,408000,1
|
|
20250331,140500,648668500,408000,408000,408000,408000,0
|
|
20250331,140400,648668500,408000,408500,408500,408000,4
|
|
20250331,140300,647036000,408500,408500,408500,408500,0
|
|
20250331,140200,647036000,408500,408500,408500,408500,0
|
|
20250331,140100,647036000,408500,408500,408500,408500,2
|
|
20250331,140000,646219000,408500,408000,408500,408000,2
|
|
20250331,135900,645402500,408000,408000,408000,408000,1
|
|
20250331,135800,644994500,408500,408500,408500,408500,1
|
|
20250331,135700,644586000,408000,408000,408000,408000,0
|
|
20250331,135600,644586000,408000,408000,408000,408000,0
|
|
20250331,135500,644586000,408000,408000,408000,408000,1
|
|
20250331,135400,644178000,409000,409000,409000,409000,1
|
|
20250331,135300,643769000,409000,409000,409000,409000,32
|
|
20250331,135200,630681000,409000,409000,409000,409000,25
|
|
20250331,135100,620456000,409000,409000,409000,409000,1
|
|
20250331,135000,620047000,408500,409000,409000,408500,3
|
|
20250331,134900,618821000,409500,409500,409500,409500,0
|
|
20250331,134800,618821000,409500,409500,409500,409500,1
|
|
20250331,134700,618411500,409500,409500,409500,409500,0
|
|
20250331,134600,618411500,409500,409500,409500,409500,0
|
|
20250331,134500,618411500,409500,409500,409500,409500,1
|
|
20250331,134400,618002000,409000,409000,409000,409000,0
|
|
20250331,134300,618002000,409000,409000,409000,409000,2
|
|
20250331,134200,617184000,409500,409500,409500,409500,0
|
|
20250331,134100,617184000,409500,409500,409500,409500,1
|
|
20250331,134000,616774500,409000,409000,409000,409000,10
|
|
20250331,133900,612684500,409000,409000,409000,409000,0
|
|
20250331,133800,612684500,409000,409000,409000,409000,1
|
|
20250331,133700,612275500,409000,408500,409000,408500,2
|
|
20250331,133600,611458000,408500,408500,408500,408000,21
|
|
20250331,133500,602880000,409000,409000,409000,409000,4
|
|
20250331,133400,601244000,409000,409000,409000,409000,0
|
|
20250331,133300,601244000,409000,409000,409000,409000,0
|
|
20250331,133200,601244000,409000,409000,409000,409000,1
|
|
20250331,133100,600835000,409000,409000,409000,409000,0
|
|
20250331,133000,600835000,409000,409000,409000,409000,0
|
|
20250331,132900,600835000,409000,409000,409000,409000,0
|
|
20250331,132800,600835000,409000,409000,409000,409000,1
|
|
20250331,132700,600426000,409000,409000,409000,409000,12
|
|
20250331,132600,595518000,409000,411000,411000,409000,7
|
|
20250331,132500,592651000,411000,411000,411000,411000,1
|
|
20250331,132400,592240000,411000,411000,411000,411000,0
|
|
20250331,132300,592240000,411000,411000,411000,411000,0
|
|
20250331,132200,592240000,411000,409500,411000,409500,2
|
|
20250331,132100,591419500,409500,409500,409500,409500,2
|
|
20250331,132000,590600500,409000,409000,409000,409000,12
|
|
20250331,131900,585692500,409000,409000,409000,409000,1
|
|
20250331,131800,585283500,408500,408500,408500,408500,4
|
|
20250331,131700,583649500,408500,408500,408500,408500,0
|
|
20250331,131600,583649500,408500,408500,408500,408500,0
|
|
20250331,131500,583649500,408500,408500,408500,408500,1
|
|
20250331,131400,583241000,408500,408500,408500,408500,0
|
|
20250331,131300,583241000,408500,408500,408500,408500,2
|
|
20250331,131200,582424000,408500,408500,408500,408500,1
|
|
20250331,131100,582015500,408000,408000,408000,408000,0
|
|
20250331,131000,582015500,408000,408000,408000,408000,0
|
|
20250331,130900,582015500,408000,408500,408500,407500,81
|
|
20250331,130800,549004500,408000,408000,408000,408000,0
|
|
20250331,130700,549004500,408000,408000,408500,407500,8
|
|
20250331,130600,545740500,408500,408500,408500,408500,1
|
|
20250331,130500,545332000,408000,408000,408000,408000,0
|
|
20250331,130400,545332000,408000,408000,408000,408000,0
|
|
20250331,130300,545332000,408000,407500,408000,407500,4
|
|
20250331,130200,543700500,409000,409000,409000,409000,1
|
|
20250331,130100,543291500,407500,408500,408500,407500,4
|
|
20250331,130000,541658500,408000,407500,408000,407500,12
|
|
20250331,125900,536763000,408000,408500,409000,408000,18
|
|
20250331,125800,529417500,409000,409000,409000,409000,0
|
|
20250331,125700,529417500,409000,409000,409000,409000,0
|
|
20250331,125600,529417500,409000,409000,409000,409000,1
|
|
20250331,125500,529008500,408500,408500,408500,408500,0
|
|
20250331,125400,529008500,408500,408500,408500,408500,0
|
|
20250331,125300,529008500,408500,408500,408500,408500,2
|
|
20250331,125200,528191500,408500,408000,408500,408000,2
|
|
20250331,125100,527375000,408500,408500,408500,408500,5
|
|
20250331,125000,525332500,408500,408500,408500,408500,1
|
|
20250331,124900,524924000,408500,408500,408500,408500,1
|
|
20250331,124800,524515500,408000,408000,408000,408000,31
|
|
20250331,124700,511867500,408000,408000,408000,407500,154
|
|
20250331,124600,449044000,408500,408000,408500,408000,7
|
|
20250331,124500,446186500,408000,408000,408000,408000,1
|
|
20250331,124400,445778500,408000,408500,408500,408000,3
|
|
20250331,124300,444553500,408500,408500,408500,408500,1
|
|
20250331,124200,444145000,408000,408500,408500,408000,6
|
|
20250331,124100,441696500,408500,408500,408500,408500,1
|
|
20250331,124000,441288000,408500,408500,408500,408500,1
|
|
20250331,123900,440879500,408000,408000,408000,408000,0
|
|
20250331,123800,440879500,408000,408000,408000,408000,15
|
|
20250331,123700,434759500,408500,408500,408500,408500,1
|
|
20250331,123600,434351000,408500,408500,408500,408000,3
|
|
20250331,123500,433126000,408500,408500,408500,408500,2
|
|
20250331,123400,432309000,408500,408500,408500,408500,1
|
|
20250331,123300,431900500,408000,408500,408500,408000,31
|
|
20250331,123200,419252000,408000,408500,408500,408000,24
|
|
20250331,123100,409457000,409000,409000,409000,409000,0
|
|
20250331,123000,409457000,409000,408500,409000,408500,5
|
|
20250331,122900,407414000,408500,408500,408500,408500,1
|
|
20250331,122800,407005500,409000,409000,409000,409000,7
|
|
20250331,122700,404142500,409000,409000,409000,409000,2
|
|
20250331,122600,403324500,409000,409000,409000,409000,3
|
|
20250331,122500,402097500,409000,409000,409000,409000,0
|
|
20250331,122400,402097500,409000,409000,409000,409000,5
|
|
20250331,122300,400052500,409000,408500,409000,408500,4
|
|
20250331,122200,398418000,408500,408500,408500,408500,0
|
|
20250331,122100,398418000,408500,408500,408500,408500,6
|
|
20250331,122000,395967000,409000,409500,409500,409000,15
|
|
20250331,121900,389831500,409000,409000,409000,409000,0
|
|
20250331,121800,389831500,409000,409500,409500,409000,5
|
|
20250331,121700,387786000,409500,409500,409500,409000,5
|
|
20250331,121600,385740000,409500,409500,409500,409500,0
|
|
20250331,121500,385740000,409500,409500,409500,409500,1
|
|
20250331,121400,385330500,410000,410000,410000,410000,1
|
|
20250331,121300,384920500,409500,409500,409500,409500,1
|
|
20250331,121200,384511000,410000,410000,410000,410000,0
|
|
20250331,121100,384511000,410000,409500,410000,409500,4
|
|
20250331,121000,382872000,410000,410000,410000,410000,1
|
|
20250331,120900,382462000,410000,410000,410000,410000,1
|
|
20250331,120800,382052000,410000,410000,410000,410000,0
|
|
20250331,120700,382052000,410000,409500,410000,409500,3
|
|
20250331,120600,380823000,409500,409500,409500,409500,0
|
|
20250331,120500,380823000,409500,409500,409500,409500,1
|
|
20250331,120400,380413500,409500,410000,410000,409500,4
|
|
20250331,120300,378775000,410000,410000,410000,410000,0
|
|
20250331,120200,378775000,410000,410500,410500,410000,2
|
|
20250331,120100,377954500,410500,410500,410500,410500,1
|
|
20250331,120000,377544000,410000,410000,410000,410000,15
|
|
20250331,115900,371394000,410000,410000,410000,410000,1
|
|
20250331,115800,370984000,409500,409500,409500,409500,1
|
|
20250331,115700,370574500,410500,410500,410500,410500,4
|
|
20250331,115600,368932500,410500,410500,410500,410500,0
|
|
20250331,115500,368932500,410500,410500,410500,410500,1
|
|
20250331,115400,368522000,410000,410000,410500,410000,13
|
|
20250331,115300,363191500,410500,410500,410500,410500,1
|
|
20250331,115200,362781000,410500,410500,410500,410500,0
|
|
20250331,115100,362781000,410500,410500,410500,410500,1
|
|
20250331,115000,362370500,410000,410000,410000,410000,1
|
|
20250331,114900,361960500,410500,410500,410500,410500,2
|
|
20250331,114800,361139500,411000,411000,411000,411000,1
|
|
20250331,114700,360728500,410500,410500,410500,410500,0
|
|
20250331,114600,360728500,410500,410500,410500,410500,0
|
|
20250331,114500,360728500,410500,411000,411000,410500,8
|
|
20250331,114400,357441000,411000,411000,411000,411000,2
|
|
20250331,114300,356619000,410500,410500,410500,410500,3
|
|
20250331,114200,355387500,411000,411000,411000,411000,2
|
|
20250331,114100,354565500,411500,411500,411500,411500,1
|
|
20250331,114000,354154000,411500,411500,411500,411500,0
|
|
20250331,113900,354154000,411500,411500,411500,411500,0
|
|
20250331,113800,354154000,411500,411500,411500,411500,1
|
|
20250331,113700,353742500,411500,411500,411500,411500,2
|
|
20250331,113600,352919500,411000,411000,411000,411000,8
|
|
20250331,113500,349631500,410500,411500,411500,410500,2
|
|
20250331,113400,348809500,411000,411500,411500,411000,4
|
|
20250331,113300,347164500,411500,411500,411500,411500,0
|
|
20250331,113200,347164500,411500,411500,411500,411500,1
|
|
20250331,113100,346753000,411500,411500,411500,411500,2
|
|
20250331,113000,345930000,411500,411500,411500,411500,0
|
|
20250331,112900,345930000,411500,411500,411500,411500,2
|
|
20250331,112800,345107000,411500,411500,411500,411500,2
|
|
20250331,112700,344284000,410000,410000,410000,410000,1
|
|
20250331,112600,343874000,411500,411500,411500,411500,0
|
|
20250331,112500,343874000,411500,411500,411500,411500,1
|
|
20250331,112400,343462500,411500,411500,411500,411500,1
|
|
20250331,112300,343051000,410500,410500,410500,410500,0
|
|
20250331,112200,343051000,410500,410500,410500,410500,2
|
|
20250331,112100,342230000,410500,410500,410500,410500,1
|
|
20250331,112000,341819500,411000,411000,411000,411000,13
|
|
20250331,111900,336476500,411000,411000,411000,411000,52
|
|
20250331,111800,315104500,412000,412000,412000,412000,1
|
|
20250331,111700,314692500,411000,411000,411000,411000,0
|
|
20250331,111600,314692500,411000,411500,411500,411000,7
|
|
20250331,111500,311814000,412000,412000,412000,412000,1
|
|
20250331,111400,311402000,412000,412000,412000,412000,1
|
|
20250331,111300,310990000,411000,411000,411500,411000,9
|
|
20250331,111200,307290500,411000,411500,411500,411000,6
|
|
20250331,111100,304824000,411000,411000,411000,411000,1
|
|
20250331,111000,304413000,411500,411500,411500,411500,0
|
|
20250331,110900,304413000,411500,411500,411500,411500,8
|
|
20250331,110800,301121000,411500,411000,411500,411000,2
|
|
20250331,110700,300298500,411000,412000,412000,411000,29
|
|
20250331,110600,288360500,413000,413000,413000,413000,0
|
|
20250331,110500,288360500,413000,412500,413000,412500,3
|
|
20250331,110400,287122500,412500,412500,413000,412500,3
|
|
20250331,110300,285884500,413000,412500,413000,412500,9
|
|
20250331,110200,282171500,413000,413000,413000,413000,1
|
|
20250331,110100,281758500,413000,412000,413000,412000,8
|
|
20250331,110000,278461500,412500,412500,412500,412500,0
|
|
20250331,105900,278461500,412500,411500,412500,411500,29
|
|
20250331,105800,266521500,411500,411500,411500,411500,0
|
|
20250331,105700,266521500,411500,411500,411500,411500,2
|
|
20250331,105600,265698500,411000,412000,412000,411000,2
|
|
20250331,105500,264875500,412000,412000,412000,412000,0
|
|
20250331,105400,264875500,412000,412000,412000,412000,0
|
|
20250331,105300,264875500,412000,412000,412000,412000,0
|
|
20250331,105200,264875500,412000,412000,412000,412000,1
|
|
20250331,105100,264463500,412000,412000,412000,412000,0
|
|
20250331,105000,264463500,412000,412000,412000,412000,1
|
|
20250331,104900,264051500,412000,412000,412000,412000,1
|
|
20250331,104800,263639500,411500,410500,411500,410500,2
|
|
20250331,104700,262817500,411500,411500,411500,411500,1
|
|
20250331,104600,262406000,412000,412000,412000,412000,1
|
|
20250331,104500,261994000,410500,410500,410500,410500,1
|
|
20250331,104400,261583500,412000,412000,412000,412000,0
|
|
20250331,104300,261583500,412000,412000,412000,412000,1
|
|
20250331,104200,261171500,411000,411000,411000,411000,0
|
|
20250331,104100,261171500,411000,411000,411000,411000,2
|
|
20250331,104000,260349500,410500,410500,410500,410500,2
|
|
20250331,103900,259528500,412000,412000,412000,412000,1
|
|
20250331,103800,259116500,412000,412000,412000,412000,1
|
|
20250331,103700,258704500,412000,412000,412000,412000,0
|
|
20250331,103600,258704500,412000,412000,412000,412000,1
|
|
20250331,103500,258292500,412000,412000,412000,412000,0
|
|
20250331,103400,258292500,412000,412000,412000,412000,0
|
|
20250331,103300,258292500,412000,410500,412000,410500,8
|
|
20250331,103200,255005500,410500,410500,410500,410500,1
|
|
20250331,103100,254595000,412000,412000,412000,412000,0
|
|
20250331,103000,254595000,412000,410000,412000,410000,2
|
|
20250331,102900,253773000,411000,411000,411000,411000,3
|
|
20250331,102800,252540000,412000,412000,412000,412000,0
|
|
20250331,102700,252540000,412000,412000,412000,412000,0
|
|
20250331,102600,252540000,412000,412000,412000,412000,1
|
|
20250331,102500,252128000,411000,410500,411000,410000,15
|
|
20250331,102400,245969000,411000,411000,411000,411000,0
|
|
20250331,102300,245969000,411000,411500,411500,411000,5
|
|
20250331,102200,243913000,412000,412000,412000,412000,0
|
|
20250331,102100,243913000,412000,412000,412000,412000,0
|
|
20250331,102000,243913000,412000,412000,412000,412000,1
|
|
20250331,101900,243501000,411500,411500,411500,411500,10
|
|
20250331,101800,239386000,410500,410500,410500,410500,0
|
|
20250331,101700,239386000,410500,412000,412000,410500,5
|
|
20250331,101600,237332000,410500,410500,410500,410500,0
|
|
20250331,101500,237332000,410500,410500,410500,410000,7
|
|
20250331,101400,234459000,412000,412000,412000,412000,0
|
|
20250331,101300,234459000,412000,411500,412000,411500,2
|
|
20250331,101200,233635500,411500,411500,411500,411500,0
|
|
20250331,101100,233635500,411500,413000,413000,411500,2
|
|
20250331,101000,232811000,413000,413000,413000,413000,1
|
|
20250331,100900,232398000,410000,410000,410000,410000,1
|
|
20250331,100800,231988000,410500,410500,410500,410500,2
|
|
20250331,100700,231167000,414000,414000,414000,414000,1
|
|
20250331,100600,230753000,413500,410000,414000,408500,27
|
|
20250331,100500,219641500,408000,408000,408000,408000,5
|
|
20250331,100400,217601500,410500,410500,410500,410500,1
|
|
20250331,100300,217191000,408000,408000,408000,408000,0
|
|
20250331,100200,217191000,408000,408000,408000,408000,1
|
|
20250331,100100,216783000,410500,410500,410500,410500,1
|
|
20250331,100000,216372500,408500,410500,410500,408500,10
|
|
20250331,095900,212281000,410500,410500,410500,410500,0
|
|
20250331,095800,212281000,410500,410500,410500,410500,0
|
|
20250331,095700,212281000,410500,410500,410500,410500,1
|
|
20250331,095600,211870500,410500,410500,410500,410500,4
|
|
20250331,095500,210228500,408500,408500,408500,408500,6
|
|
20250331,095400,207777500,408500,410500,410500,408500,2
|
|
20250331,095300,206958500,410500,410500,410500,410500,0
|
|
20250331,095200,206958500,410500,410500,410500,410500,4
|
|
20250331,095100,205316500,410500,410500,410500,408500,9
|
|
20250331,095000,201625500,411000,411000,411000,411000,1
|
|
20250331,094900,201214500,411000,408500,411000,408500,12
|
|
20250331,094800,196309000,408500,411000,411000,408500,7
|
|
20250331,094700,193439500,411000,411000,411000,411000,1
|
|
20250331,094600,193028500,408500,408500,408500,408500,1
|
|
20250331,094500,192620000,410000,410000,410000,410000,3
|
|
20250331,094400,191390000,410000,410000,410000,409000,14
|
|
20250331,094300,185659500,410000,410000,410000,410000,0
|
|
20250331,094200,185659500,410000,410000,410000,410000,1
|
|
20250331,094100,185249500,410000,410000,410000,410000,1
|
|
20250331,094000,184839500,409500,409000,409500,409000,14
|
|
20250331,093900,179110000,409000,411000,411000,409000,14
|
|
20250331,093800,173382000,411000,411000,411000,411000,0
|
|
20250331,093700,173382000,411000,411000,411000,411000,1
|
|
20250331,093600,172971000,411500,411500,411500,411500,5
|
|
20250331,093500,170913500,409000,410000,410000,409000,60
|
|
20250331,093400,146323500,409000,409000,409000,409000,13
|
|
20250331,093300,141006500,411000,411000,411000,411000,0
|
|
20250331,093200,141006500,411000,410500,411000,408000,8
|
|
20250331,093100,137725000,407500,408500,408500,407500,7
|
|
20250331,093000,134871000,408500,409500,411000,408500,10
|
|
20250331,092900,130771500,408000,408000,408000,408000,1
|
|
20250331,092800,130363500,409500,408500,409500,408500,7
|
|
20250331,092700,127500500,408500,408500,408500,408500,4
|
|
20250331,092600,125866500,407500,407500,407500,407500,0
|
|
20250331,092500,125866500,407500,410500,410500,407500,15
|
|
20250331,092400,119751000,407500,408500,410500,407500,12
|
|
20250331,092300,114841500,407500,408500,408500,407500,17
|
|
20250331,092200,107909500,408500,408500,408500,407500,11
|
|
20250331,092100,103423000,408000,408000,408000,408000,0
|
|
20250331,092000,103423000,408000,408500,410500,407500,31
|
|
20250331,091900,90756500,407500,408000,408000,407500,2
|
|
20250331,091800,89941000,408000,408000,408000,408000,2
|
|
20250331,091700,89125000,408000,408000,408000,408000,1
|
|
20250331,091600,88717000,407500,407000,407500,407000,5
|
|
20250331,091500,86681000,406500,407000,407000,406500,6
|
|
20250331,091400,84239500,407000,407500,407500,407000,29
|
|
20250331,091300,72425500,407500,408000,408000,407500,31
|
|
20250331,091200,59791500,407500,407500,407500,407500,5
|
|
20250331,091100,57754000,407500,407500,407500,407500,1
|
|
20250331,091000,57346500,407500,407500,408000,407500,6
|
|
20250331,090900,54901000,407500,407500,407500,407500,4
|
|
20250331,090800,53271000,407000,407000,407000,407000,2
|
|
20250331,090700,52457000,407500,407500,407500,407000,4
|
|
20250331,090600,50828000,407500,407500,407500,406000,12
|
|
20250331,090500,45944000,407000,409000,409000,407000,32
|
|
20250331,090400,32892500,408000,409000,409000,408000,18
|
|
20250331,090300,25544000,409000,408000,409000,408000,5
|
|
20250331,090200,23503000,409000,409500,409500,409000,5
|
|
20250331,090100,21457000,408000,412000,412000,408000,27
|
|
20250331,090000,10383000,412000,416000,416000,412000,25
|