672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,200900,389078150,23100,23100,23100,23100,375
|
|
20250331,200800,389078150,23100,23100,23100,23100,0
|
|
20250331,200700,389078150,23100,23100,23100,23100,0
|
|
20250331,200600,389078150,23100,23100,23100,23100,0
|
|
20250331,200500,389078150,23100,23100,23100,23100,0
|
|
20250331,200400,389078150,23100,23100,23100,23100,0
|
|
20250331,200300,389078150,23100,23100,23100,23100,0
|
|
20250331,200200,389078150,23100,23100,23100,23100,0
|
|
20250331,200100,389078150,23100,23100,23100,23100,0
|
|
20250331,200000,389078150,23100,23100,23100,23100,0
|
|
20250331,195900,389078150,23100,23100,23100,23100,0
|
|
20250331,195800,389078150,23100,23100,23100,23100,0
|
|
20250331,195700,389078150,23100,23100,23100,23100,0
|
|
20250331,195600,389078150,23100,23100,23100,23100,0
|
|
20250331,195500,389078150,23100,23100,23100,23100,0
|
|
20250331,195400,389078150,23100,23100,23100,23100,0
|
|
20250331,195300,389078150,23100,23100,23100,23100,0
|
|
20250331,195200,389078150,23100,23100,23100,23100,0
|
|
20250331,195100,389078150,23100,23100,23100,23100,0
|
|
20250331,195000,389078150,23100,23100,23100,23100,0
|
|
20250331,194900,389078150,23100,23100,23100,23100,0
|
|
20250331,194800,389078150,23100,23100,23100,23100,0
|
|
20250331,194700,389078150,23100,23100,23100,23100,0
|
|
20250331,194600,389078150,23100,23100,23100,23100,0
|
|
20250331,194500,389078150,23100,23100,23100,23100,0
|
|
20250331,194400,389078150,23100,23100,23100,23100,0
|
|
20250331,194300,389078150,23100,23100,23100,23100,0
|
|
20250331,194200,389078150,23100,23100,23100,23100,0
|
|
20250331,194100,389078150,23100,23100,23100,23100,0
|
|
20250331,194000,389078150,23100,23100,23100,23100,0
|
|
20250331,193900,389078150,23100,23100,23100,23100,375
|
|
20250331,193800,389078150,23100,23100,23100,23100,0
|
|
20250331,193700,389078150,23100,23100,23100,23100,0
|
|
20250331,193600,389078150,23100,23100,23100,23100,0
|
|
20250331,193500,389078150,23100,23100,23100,23100,0
|
|
20250331,193400,389078150,23100,23100,23100,23100,0
|
|
20250331,193300,389078150,23100,23100,23100,23100,0
|
|
20250331,193200,389078150,23100,23100,23100,23100,0
|
|
20250331,193100,389078150,23100,23100,23100,23100,0
|
|
20250331,193000,389078150,23100,23100,23100,23100,0
|
|
20250331,192900,389078150,23100,23100,23100,23100,0
|
|
20250331,192800,389078150,23100,23100,23100,23100,0
|
|
20250331,192700,389078150,23100,23100,23100,23100,0
|
|
20250331,192600,389078150,23100,23100,23100,23100,0
|
|
20250331,192500,389078150,23100,23100,23100,23100,0
|
|
20250331,192400,389078150,23100,23100,23100,23100,0
|
|
20250331,192300,389078150,23100,23100,23100,23100,0
|
|
20250331,192200,389078150,23100,23100,23100,23100,0
|
|
20250331,192100,389078150,23100,23100,23100,23100,0
|
|
20250331,192000,389078150,23100,23100,23100,23100,0
|
|
20250331,191900,389078150,23100,23100,23100,23100,0
|
|
20250331,191800,389078150,23100,23100,23100,23100,0
|
|
20250331,191700,389078150,23100,23100,23100,23100,0
|
|
20250331,191600,389078150,23100,23100,23100,23100,0
|
|
20250331,191500,389078150,23100,23100,23100,23100,0
|
|
20250331,191400,389078150,23100,23100,23100,23100,0
|
|
20250331,191300,389078150,23100,23100,23100,23100,0
|
|
20250331,191200,389078150,23100,23100,23100,23100,0
|
|
20250331,191100,389078150,23100,23100,23100,23100,0
|
|
20250331,191000,389078150,23100,23100,23100,23100,0
|
|
20250331,190900,389078150,23100,23100,23100,23100,375
|
|
20250331,190800,389078150,23100,23100,23100,23100,0
|
|
20250331,190700,389078150,23100,23100,23100,23100,0
|
|
20250331,190600,389078150,23100,23100,23100,23100,0
|
|
20250331,190500,389078150,23100,23100,23100,23100,0
|
|
20250331,190400,389078150,23100,23100,23100,23100,0
|
|
20250331,190300,389078150,23100,23100,23100,23100,0
|
|
20250331,190200,389078150,23100,23100,23100,23100,0
|
|
20250331,190100,389078150,23100,23100,23100,23100,0
|
|
20250331,190000,389078150,23100,23100,23100,23100,0
|
|
20250331,185900,389078150,23100,23100,23100,23100,0
|
|
20250331,185800,389078150,23100,23100,23100,23100,0
|
|
20250331,185700,389078150,23100,23100,23100,23100,0
|
|
20250331,185600,389078150,23100,23100,23100,23100,0
|
|
20250331,185500,389078150,23100,23100,23100,23100,0
|
|
20250331,185400,389078150,23100,23100,23100,23100,0
|
|
20250331,185300,389078150,23100,23100,23100,23100,0
|
|
20250331,185200,389078150,23100,23100,23100,23100,0
|
|
20250331,185100,389078150,23100,23100,23100,23100,0
|
|
20250331,185000,389078150,23100,23100,23100,23100,0
|
|
20250331,184900,389078150,23100,23100,23100,23100,0
|
|
20250331,184800,389078150,23100,23100,23100,23100,0
|
|
20250331,184700,389078150,23100,23100,23100,23100,0
|
|
20250331,184600,389078150,23100,23100,23100,23100,0
|
|
20250331,184500,389078150,23100,23100,23100,23100,0
|
|
20250331,184400,389078150,23100,23100,23100,23100,0
|
|
20250331,184300,389078150,23100,23100,23100,23100,0
|
|
20250331,184200,389078150,23100,23100,23100,23100,0
|
|
20250331,184100,389078150,23100,23100,23100,23100,0
|
|
20250331,184000,389078150,23100,23100,23100,23100,0
|
|
20250331,183900,389078150,23100,23100,23100,23100,375
|
|
20250331,183800,389078150,23100,23100,23100,23100,0
|
|
20250331,183700,389078150,23100,23100,23100,23100,0
|
|
20250331,183600,389078150,23100,23100,23100,23100,0
|
|
20250331,183500,389078150,23100,23100,23100,23100,0
|
|
20250331,183400,389078150,23100,23100,23100,23100,0
|
|
20250331,183300,389078150,23100,23100,23100,23100,0
|
|
20250331,183200,389078150,23100,23100,23100,23100,0
|
|
20250331,183100,389078150,23100,23100,23100,23100,0
|
|
20250331,183000,389078150,23100,23100,23100,23100,0
|
|
20250331,182900,389078150,23100,23100,23100,23100,0
|
|
20250331,182800,389078150,23100,23100,23100,23100,0
|
|
20250331,182700,389078150,23100,23100,23100,23100,0
|
|
20250331,182600,389078150,23100,23100,23100,23100,0
|
|
20250331,182500,389078150,23100,23100,23100,23100,0
|
|
20250331,182400,389078150,23100,23100,23100,23100,0
|
|
20250331,182300,389078150,23100,23100,23100,23100,0
|
|
20250331,182200,389078150,23100,23100,23100,23100,0
|
|
20250331,182100,389078150,23100,23100,23100,23100,0
|
|
20250331,182000,389078150,23100,23100,23100,23100,0
|
|
20250331,181900,389078150,23100,23100,23100,23100,0
|
|
20250331,181800,389078150,23100,23100,23100,23100,0
|
|
20250331,181700,389078150,23100,23100,23100,23100,0
|
|
20250331,181600,389078150,23100,23100,23100,23100,0
|
|
20250331,181500,389078150,23100,23100,23100,23100,0
|
|
20250331,181400,389078150,23100,23100,23100,23100,0
|
|
20250331,181300,389078150,23100,23100,23100,23100,0
|
|
20250331,181200,389078150,23100,23100,23100,23100,0
|
|
20250331,181100,389078150,23100,23100,23100,23100,0
|
|
20250331,181000,389078150,23100,23100,23100,23100,0
|
|
20250331,180900,389078150,23100,23100,23100,23100,375
|
|
20250331,180800,389078150,23100,23100,23100,23100,0
|
|
20250331,180700,389078150,23100,23100,23100,23100,0
|
|
20250331,180600,389078150,23100,23100,23100,23100,0
|
|
20250331,180500,389078150,23100,23100,23100,23100,0
|
|
20250331,180400,389078150,23100,23100,23100,23100,0
|
|
20250331,180300,389078150,23100,23100,23100,23100,0
|
|
20250331,180200,389078150,23100,23100,23100,23100,0
|
|
20250331,180100,389078150,23100,23100,23100,23100,0
|
|
20250331,180000,389078150,23100,23100,23100,23100,0
|
|
20250331,175900,389078150,23100,23100,23100,23100,0
|
|
20250331,175800,389078150,23100,23100,23100,23100,0
|
|
20250331,175700,389078150,23100,23100,23100,23100,0
|
|
20250331,175600,389078150,23100,23100,23100,23100,0
|
|
20250331,175500,389078150,23100,23100,23100,23100,0
|
|
20250331,175400,389078150,23100,23100,23100,23100,0
|
|
20250331,175300,389078150,23100,23100,23100,23100,0
|
|
20250331,175200,389078150,23100,23100,23100,23100,0
|
|
20250331,175100,389078150,23100,23100,23100,23100,0
|
|
20250331,175000,389078150,23100,23100,23100,23100,0
|
|
20250331,174900,389078150,23100,23100,23100,23100,0
|
|
20250331,174800,389078150,23100,23100,23100,23100,0
|
|
20250331,174700,389078150,23100,23100,23100,23100,0
|
|
20250331,174600,389078150,23100,23100,23100,23100,0
|
|
20250331,174500,389078150,23100,23100,23100,23100,0
|
|
20250331,174400,389078150,23100,23100,23100,23100,0
|
|
20250331,174300,389078150,23100,23100,23100,23100,0
|
|
20250331,174200,389078150,23100,23100,23100,23100,0
|
|
20250331,174100,389078150,23100,23100,23100,23100,0
|
|
20250331,174000,389078150,23100,23100,23100,23100,0
|
|
20250331,173900,389078150,23100,23100,23100,23100,375
|
|
20250331,173800,389078150,23100,23100,23100,23100,0
|
|
20250331,173700,389078150,23100,23100,23100,23100,0
|
|
20250331,173600,389078150,23100,23100,23100,23100,0
|
|
20250331,173500,389078150,23100,23100,23100,23100,0
|
|
20250331,173400,389078150,23100,23100,23100,23100,0
|
|
20250331,173300,389078150,23100,23100,23100,23100,0
|
|
20250331,173200,389078150,23100,23100,23100,23100,0
|
|
20250331,173100,389078150,23100,23100,23100,23100,0
|
|
20250331,173000,389078150,23100,23100,23100,23100,0
|
|
20250331,172900,389078150,23100,23100,23100,23100,0
|
|
20250331,172800,389078150,23100,23100,23100,23100,0
|
|
20250331,172700,389078150,23100,23100,23100,23100,0
|
|
20250331,172600,389078150,23100,23100,23100,23100,0
|
|
20250331,172500,389078150,23100,23100,23100,23100,0
|
|
20250331,172400,389078150,23100,23100,23100,23100,0
|
|
20250331,172300,389078150,23100,23100,23100,23100,0
|
|
20250331,172200,389078150,23100,23100,23100,23100,0
|
|
20250331,172100,389078150,23100,23100,23100,23100,0
|
|
20250331,172000,389078150,23100,23100,23100,23100,0
|
|
20250331,171900,389078150,23100,23100,23100,23100,0
|
|
20250331,171800,389078150,23100,23100,23100,23100,0
|
|
20250331,171700,389078150,23100,23100,23100,23100,0
|
|
20250331,171600,389078150,23100,23100,23100,23100,0
|
|
20250331,171500,389078150,23100,23100,23100,23100,0
|
|
20250331,171400,389078150,23100,23100,23100,23100,0
|
|
20250331,171300,389078150,23100,23100,23100,23100,0
|
|
20250331,171200,389078150,23100,23100,23100,23100,0
|
|
20250331,171100,389078150,23100,23100,23100,23100,0
|
|
20250331,171000,389078150,23100,23100,23100,23100,0
|
|
20250331,170900,389078150,23100,23100,23100,23100,375
|
|
20250331,170800,389078150,23100,23100,23100,23100,0
|
|
20250331,170700,389078150,23100,23100,23100,23100,0
|
|
20250331,170600,389078150,23100,23100,23100,23100,0
|
|
20250331,170500,389078150,23100,23100,23100,23100,0
|
|
20250331,170400,389078150,23100,23100,23100,23100,0
|
|
20250331,170300,389078150,23100,23100,23100,23100,0
|
|
20250331,170200,389078150,23100,23100,23100,23100,0
|
|
20250331,170100,389078150,23100,23100,23100,23100,0
|
|
20250331,170000,389078150,23100,23100,23100,23100,0
|
|
20250331,165900,389078150,23100,23100,23100,23100,0
|
|
20250331,165800,389078150,23100,23100,23100,23100,0
|
|
20250331,165700,389078150,23100,23100,23100,23100,0
|
|
20250331,165600,389078150,23100,23100,23100,23100,0
|
|
20250331,165500,389078150,23100,23100,23100,23100,0
|
|
20250331,165400,389078150,23100,23100,23100,23100,0
|
|
20250331,165300,389078150,23100,23100,23100,23100,0
|
|
20250331,165200,389078150,23100,23100,23100,23100,0
|
|
20250331,165100,389078150,23100,23100,23100,23100,0
|
|
20250331,165000,389078150,23100,23100,23100,23100,0
|
|
20250331,164900,389078150,23100,23100,23100,23100,0
|
|
20250331,164800,389078150,23100,23100,23100,23100,0
|
|
20250331,164700,389078150,23100,23100,23100,23100,0
|
|
20250331,164600,389078150,23100,23100,23100,23100,0
|
|
20250331,164500,389078150,23100,23100,23100,23100,0
|
|
20250331,164400,389078150,23100,23100,23100,23100,0
|
|
20250331,164300,389078150,23100,23100,23100,23100,0
|
|
20250331,164200,389078150,23100,23100,23100,23100,0
|
|
20250331,164100,389078150,23100,23100,23100,23100,0
|
|
20250331,164000,389078150,23100,23100,23100,23100,0
|
|
20250331,163900,389078150,23100,23100,23100,23100,375
|
|
20250331,163800,389078150,23100,23100,23100,23100,0
|
|
20250331,163700,389078150,23100,23100,23100,23100,0
|
|
20250331,163600,389078150,23100,23100,23100,23100,0
|
|
20250331,163500,389078150,23100,23100,23100,23100,0
|
|
20250331,163400,389078150,23100,23100,23100,23100,0
|
|
20250331,163300,389078150,23100,23100,23100,23100,0
|
|
20250331,163200,389078150,23100,23100,23100,23100,0
|
|
20250331,163100,389078150,23100,23100,23100,23100,0
|
|
20250331,163000,389078150,23100,23100,23100,23100,0
|
|
20250331,162900,389078150,23100,23100,23100,23100,0
|
|
20250331,162800,389078150,23100,23100,23100,23100,0
|
|
20250331,162700,389078150,23100,23100,23100,23100,0
|
|
20250331,162600,389078150,23100,23100,23100,23100,0
|
|
20250331,162500,389078150,23100,23100,23100,23100,0
|
|
20250331,162400,389078150,23100,23100,23100,23100,0
|
|
20250331,162300,389078150,23100,23100,23100,23100,0
|
|
20250331,162200,389078150,23100,23100,23100,23100,0
|
|
20250331,162100,389078150,23100,23100,23100,23100,0
|
|
20250331,162000,389078150,23100,23100,23100,23100,0
|
|
20250331,161900,389078150,23100,23100,23100,23100,0
|
|
20250331,161800,389078150,23100,23100,23100,23100,0
|
|
20250331,161700,389078150,23100,23100,23100,23100,0
|
|
20250331,161600,389078150,23100,23100,23100,23100,0
|
|
20250331,161500,389078150,23100,23100,23100,23100,0
|
|
20250331,161400,389078150,23100,23100,23100,23100,0
|
|
20250331,161300,389078150,23100,23100,23100,23100,0
|
|
20250331,161200,389078150,23100,23100,23100,23100,0
|
|
20250331,161100,389078150,23100,23100,23100,23100,0
|
|
20250331,161000,389078150,23100,23100,23100,23100,0
|
|
20250331,160900,389078150,23100,23100,23100,23100,375
|
|
20250331,160800,389078150,23100,23100,23100,23100,0
|
|
20250331,160700,389078150,23100,23100,23100,23100,0
|
|
20250331,160600,389078150,23100,23100,23100,23100,0
|
|
20250331,160500,389078150,23100,23100,23100,23100,0
|
|
20250331,160400,389078150,23100,23100,23100,23100,0
|
|
20250331,160300,389078150,23100,23100,23100,23100,0
|
|
20250331,160200,389078150,23100,23100,23100,23100,0
|
|
20250331,160100,389078150,23100,23100,23100,23100,0
|
|
20250331,160000,389078150,23100,23100,23100,23100,0
|
|
20250331,155900,389078150,23100,23100,23100,23100,0
|
|
20250331,155800,389078150,23100,23100,23100,23100,0
|
|
20250331,155700,389078150,23100,23100,23100,23100,0
|
|
20250331,155600,389078150,23100,23100,23100,23100,0
|
|
20250331,155500,389078150,23100,23100,23100,23100,0
|
|
20250331,155400,389078150,23100,23100,23100,23100,0
|
|
20250331,155300,389078150,23100,23100,23100,23100,0
|
|
20250331,155200,389078150,23100,23100,23100,23100,0
|
|
20250331,155100,389078150,23100,23100,23100,23100,0
|
|
20250331,155000,389078150,23100,23100,23100,23100,0
|
|
20250331,154900,389078150,23100,23100,23100,23100,0
|
|
20250331,154800,389078150,23100,23100,23100,23100,0
|
|
20250331,154700,389078150,23100,23100,23100,23100,0
|
|
20250331,154600,389078150,23100,23100,23100,23100,0
|
|
20250331,154500,389078150,23100,23100,23100,23100,0
|
|
20250331,154400,389078150,23100,23100,23100,23100,0
|
|
20250331,154300,389078150,23100,23100,23100,23100,0
|
|
20250331,154200,389078150,23100,23100,23100,23100,0
|
|
20250331,154100,389078150,23100,23100,23100,23100,0
|
|
20250331,154000,389078150,23100,23100,23100,23100,0
|
|
20250331,153900,389078150,23100,23100,23100,23100,375
|
|
20250331,153800,389078150,23100,23100,23100,23100,0
|
|
20250331,153700,389078150,23100,23100,23100,23100,0
|
|
20250331,153600,389078150,23100,23100,23100,23100,0
|
|
20250331,153500,389078150,23100,23100,23100,23100,0
|
|
20250331,153400,389078150,23100,23100,23100,23100,0
|
|
20250331,153300,389078150,23100,23100,23100,23100,0
|
|
20250331,153200,389078150,23100,23100,23100,23100,0
|
|
20250331,153100,389078150,23100,23100,23100,23100,0
|
|
20250331,153000,389078150,23100,23100,23100,23100,375
|
|
20250331,152900,380415650,23000,23000,23000,23000,0
|
|
20250331,152800,380415650,23000,23000,23000,23000,0
|
|
20250331,152700,380415650,23000,23000,23000,23000,0
|
|
20250331,152600,380415650,23000,23000,23000,23000,0
|
|
20250331,152500,380415650,23000,23000,23000,23000,0
|
|
20250331,152400,380415650,23000,23000,23000,23000,0
|
|
20250331,152300,380415650,23000,23000,23000,23000,0
|
|
20250331,152200,380415650,23000,23000,23000,23000,0
|
|
20250331,152100,380415650,23000,23000,23000,23000,0
|
|
20250331,152000,380415650,23000,23000,23000,23000,0
|
|
20250331,151900,380415650,23000,23100,23100,23000,201
|
|
20250331,151800,375792550,22950,22950,22950,22950,0
|
|
20250331,151700,375792550,22950,22950,22950,22950,1
|
|
20250331,151600,375769600,23050,23000,23050,22950,78
|
|
20250331,151500,373977050,23050,23050,23050,23050,0
|
|
20250331,151400,373977050,23050,23050,23050,23050,0
|
|
20250331,151300,373977050,23050,23050,23050,23050,0
|
|
20250331,151200,373977050,23050,23050,23050,23050,0
|
|
20250331,151100,373977050,23050,23050,23050,23050,0
|
|
20250331,151000,373977050,23050,23050,23050,23050,0
|
|
20250331,150900,373977050,23050,23050,23050,23050,0
|
|
20250331,150800,373977050,23050,23050,23050,23050,21
|
|
20250331,150700,373493000,23050,23050,23050,23050,0
|
|
20250331,150600,373493000,23050,23050,23050,23050,0
|
|
20250331,150500,373493000,23050,23050,23050,23050,2
|
|
20250331,150400,373446900,23000,23000,23000,23000,0
|
|
20250331,150300,373446900,23000,23000,23000,23000,0
|
|
20250331,150200,373446900,23000,23000,23000,23000,20
|
|
20250331,150100,372986900,23000,23000,23000,23000,1
|
|
20250331,150000,372963900,23000,23000,23000,23000,0
|
|
20250331,145900,372963900,23000,23000,23000,23000,0
|
|
20250331,145800,372963900,23000,23000,23000,23000,0
|
|
20250331,145700,372963900,23000,23000,23000,23000,46
|
|
20250331,145600,371905900,23000,23000,23000,23000,0
|
|
20250331,145500,371905900,23000,23000,23000,23000,0
|
|
20250331,145400,371905900,23000,23000,23000,23000,0
|
|
20250331,145300,371905900,23000,23000,23000,23000,0
|
|
20250331,145200,371905900,23000,23000,23000,23000,0
|
|
20250331,145100,371905900,23000,23000,23000,23000,18
|
|
20250331,145000,371491900,23000,23000,23000,23000,50
|
|
20250331,144900,370341900,23000,23000,23000,23000,0
|
|
20250331,144800,370341900,23000,23000,23000,23000,0
|
|
20250331,144700,370341900,23000,23000,23000,23000,0
|
|
20250331,144600,370341900,23000,23000,23000,23000,182
|
|
20250331,144500,366155900,23000,23000,23000,23000,14
|
|
20250331,144400,365833900,23000,23000,23000,23000,0
|
|
20250331,144300,365833900,23000,23000,23000,23000,0
|
|
20250331,144200,365833900,23000,23000,23000,23000,0
|
|
20250331,144100,365833900,23000,23000,23000,23000,0
|
|
20250331,144000,365833900,23000,23000,23000,23000,20
|
|
20250331,143900,365373900,23000,23000,23000,23000,0
|
|
20250331,143800,365373900,23000,23050,23050,23000,201
|
|
20250331,143700,360750850,23050,23050,23050,23050,0
|
|
20250331,143600,360750850,23050,23050,23050,23050,0
|
|
20250331,143500,360750850,23050,23050,23050,23050,0
|
|
20250331,143400,360750850,23050,23050,23050,23050,0
|
|
20250331,143300,360750850,23050,23050,23050,23050,0
|
|
20250331,143200,360750850,23050,23100,23100,23050,90
|
|
20250331,143100,358676200,23100,23100,23100,23100,0
|
|
20250331,143000,358676200,23100,23150,23150,23100,225
|
|
20250331,142900,353473900,23150,23150,23150,23150,0
|
|
20250331,142800,353473900,23150,23150,23150,23150,1
|
|
20250331,142700,353450750,23100,23100,23100,23100,0
|
|
20250331,142600,353450750,23100,23100,23100,23100,143
|
|
20250331,142500,350147450,23100,23100,23100,23100,3
|
|
20250331,142400,350078150,23050,23050,23050,23050,0
|
|
20250331,142300,350078150,23050,23050,23050,23050,0
|
|
20250331,142200,350078150,23050,23050,23050,23050,0
|
|
20250331,142100,350078150,23050,23050,23050,23050,0
|
|
20250331,142000,350078150,23050,23050,23050,23050,0
|
|
20250331,141900,350078150,23050,23050,23050,23050,0
|
|
20250331,141800,350078150,23050,23050,23050,23050,0
|
|
20250331,141700,350078150,23050,23050,23050,23050,53
|
|
20250331,141600,348856500,23050,23050,23050,23050,0
|
|
20250331,141500,348856500,23050,23050,23050,23050,0
|
|
20250331,141400,348856500,23050,23050,23050,23050,0
|
|
20250331,141300,348856500,23050,23050,23050,23050,55
|
|
20250331,141200,347588750,23050,23050,23050,23050,0
|
|
20250331,141100,347588750,23050,23050,23050,23050,82
|
|
20250331,141000,345698650,23050,23050,23050,23050,118
|
|
20250331,140900,342978750,23000,23000,23000,23000,76
|
|
20250331,140800,341230750,23000,23000,23000,23000,0
|
|
20250331,140700,341230750,23000,23000,23000,23000,0
|
|
20250331,140600,341230750,23000,23000,23000,23000,0
|
|
20250331,140500,341230750,23000,23000,23000,23000,300
|
|
20250331,140400,334330750,23000,23000,23000,23000,0
|
|
20250331,140300,334330750,23000,23000,23000,23000,0
|
|
20250331,140200,334330750,23000,23000,23000,23000,1
|
|
20250331,140100,334307750,23000,23000,23000,23000,0
|
|
20250331,140000,334307750,23000,23000,23000,23000,2
|
|
20250331,135900,334261750,23000,23000,23000,23000,2
|
|
20250331,135800,334215750,23000,23000,23000,23000,2
|
|
20250331,135700,334169750,23000,23000,23000,23000,2
|
|
20250331,135600,334123750,23000,23000,23000,23000,4
|
|
20250331,135500,334031750,23000,23000,23000,23000,2
|
|
20250331,135400,333985750,23000,23000,23000,23000,3
|
|
20250331,135300,333916750,22950,22950,22950,22950,2
|
|
20250331,135200,333870850,23000,22950,23000,22950,3
|
|
20250331,135100,333801900,22950,23000,23000,22950,2
|
|
20250331,135000,333755950,22900,23000,23000,22900,75
|
|
20250331,134900,332031050,23000,23000,23000,23000,2
|
|
20250331,134800,331985050,23000,23000,23000,23000,4
|
|
20250331,134700,331893050,23000,23000,23000,23000,71
|
|
20250331,134600,330260050,23000,22900,23000,22900,3
|
|
20250331,134500,330191200,22900,22950,22950,22900,3
|
|
20250331,134400,330122400,22900,22950,22950,22900,3
|
|
20250331,134300,330053650,22900,22900,22900,22900,0
|
|
20250331,134200,330053650,22900,22950,23000,22900,4
|
|
20250331,134100,329961900,22900,23050,23050,22900,5
|
|
20250331,134000,329846800,23000,23050,23050,23000,69
|
|
20250331,133900,328257800,23050,23000,23050,23000,16
|
|
20250331,133800,327889750,23000,23000,23000,23000,11
|
|
20250331,133700,327636750,23000,23000,23000,23000,12
|
|
20250331,133600,327360750,23000,23000,23000,23000,1
|
|
20250331,133500,327337750,23000,23050,23050,23000,110
|
|
20250331,133400,324805100,23050,23050,23050,23050,0
|
|
20250331,133300,324805100,23050,23050,23050,23050,33
|
|
20250331,133200,324044450,23100,23100,23100,23100,0
|
|
20250331,133100,324044450,23100,23100,23100,23100,87
|
|
20250331,133000,322034750,23050,23050,23050,23050,0
|
|
20250331,132900,322034750,23050,23050,23050,23050,0
|
|
20250331,132800,322034750,23050,23050,23050,23050,0
|
|
20250331,132700,322034750,23050,23050,23050,23050,0
|
|
20250331,132600,322034750,23050,23050,23050,23050,504
|
|
20250331,132500,310417550,23000,23000,23000,23000,0
|
|
20250331,132400,310417550,23000,23000,23000,23000,51
|
|
20250331,132300,309244550,22850,22850,22850,22850,0
|
|
20250331,132200,309244550,22850,22850,22850,22850,0
|
|
20250331,132100,309244550,22850,22850,22850,22850,0
|
|
20250331,132000,309244550,22850,22850,22850,22850,0
|
|
20250331,131900,309244550,22850,22850,22850,22850,1
|
|
20250331,131800,309221700,23000,23000,23000,23000,0
|
|
20250331,131700,309221700,23000,23000,23000,23000,66
|
|
20250331,131600,307703700,23000,23000,23000,23000,113
|
|
20250331,131500,305104700,23000,23000,23000,23000,0
|
|
20250331,131400,305104700,23000,23000,23000,23000,1
|
|
20250331,131300,305081700,23000,22950,23000,22950,753
|
|
20250331,131200,287795800,22750,22750,22750,22750,0
|
|
20250331,131100,287795800,22750,22750,22750,22750,0
|
|
20250331,131000,287795800,22750,22950,22950,22750,566
|
|
20250331,130900,274859200,22950,22950,22950,22950,0
|
|
20250331,130800,274859200,22950,22950,22950,22950,0
|
|
20250331,130700,274859200,22950,23000,23000,22950,576
|
|
20250331,130600,261637600,23000,23000,23000,23000,75
|
|
20250331,130500,259912600,23000,23000,23000,23000,0
|
|
20250331,130400,259912600,23000,23000,23000,23000,1
|
|
20250331,130300,259889600,23000,23000,23000,23000,0
|
|
20250331,130200,259889600,23000,23000,23000,23000,0
|
|
20250331,130100,259889600,23000,23000,23000,23000,71
|
|
20250331,130000,258256600,23000,23000,23000,23000,0
|
|
20250331,125900,258256600,23000,23000,23000,23000,62
|
|
20250331,125800,256830600,23000,23000,23000,23000,0
|
|
20250331,125700,256830600,23000,23000,23000,23000,0
|
|
20250331,125600,256830600,23000,23000,23000,23000,50
|
|
20250331,125500,255680600,23050,23050,23050,23050,0
|
|
20250331,125400,255680600,23050,23050,23050,23050,0
|
|
20250331,125300,255680600,23050,23050,23050,23050,40
|
|
20250331,125200,254758600,23050,23050,23050,23050,56
|
|
20250331,125100,253467800,23000,23000,23000,23000,1043
|
|
20250331,125000,229478800,22950,22950,22950,22950,0
|
|
20250331,124900,229478800,22950,22950,22950,22950,0
|
|
20250331,124800,229478800,22950,22950,22950,22950,40
|
|
20250331,124700,228560800,23000,23000,23000,23000,28
|
|
20250331,124600,227916800,23000,23000,23000,23000,1
|
|
20250331,124500,227893800,23000,23000,23000,23000,0
|
|
20250331,124400,227893800,23000,23000,23000,23000,147
|
|
20250331,124300,224512800,23000,23000,23000,23000,0
|
|
20250331,124200,224512800,23000,23000,23000,23000,43
|
|
20250331,124100,223523800,23000,23000,23000,23000,0
|
|
20250331,124000,223523800,23000,23000,23000,23000,133
|
|
20250331,123900,220464800,23000,23000,23000,23000,0
|
|
20250331,123800,220464800,23000,23000,23000,23000,0
|
|
20250331,123700,220464800,23000,23000,23000,23000,50
|
|
20250331,123600,219314800,23000,23000,23000,23000,0
|
|
20250331,123500,219314800,23000,23000,23000,23000,125
|
|
20250331,123400,216439800,23050,23050,23050,23050,46
|
|
20250331,123300,215379500,23050,23050,23050,23050,6
|
|
20250331,123200,215241200,23150,23150,23150,23150,0
|
|
20250331,123100,215241200,23150,23150,23150,23100,22
|
|
20250331,123000,214732400,23150,23150,23150,23150,35
|
|
20250331,122900,213922150,23150,23150,23150,23150,4
|
|
20250331,122800,213829550,23150,23000,23150,23000,63
|
|
20250331,122700,212379950,23050,23050,23050,23050,41
|
|
20250331,122600,211434900,23050,23050,23050,23050,150
|
|
20250331,122500,207977400,23050,23050,23050,23050,0
|
|
20250331,122400,207977400,23050,23050,23050,23050,0
|
|
20250331,122300,207977400,23050,23050,23050,23050,21
|
|
20250331,122200,207493350,23050,23050,23050,23050,1
|
|
20250331,122100,207470300,23100,23100,23100,23100,0
|
|
20250331,122000,207470300,23100,23100,23100,23100,121
|
|
20250331,121900,204675200,23100,23100,23100,23100,0
|
|
20250331,121800,204675200,23100,23100,23100,23100,0
|
|
20250331,121700,204675200,23100,23100,23100,23100,0
|
|
20250331,121600,204675200,23100,23100,23100,23100,77
|
|
20250331,121500,202896500,23100,23100,23100,23100,0
|
|
20250331,121400,202896500,23100,23100,23100,23100,0
|
|
20250331,121300,202896500,23100,23100,23100,23100,11
|
|
20250331,121200,202642400,23250,23250,23250,23250,0
|
|
20250331,121100,202642400,23250,23250,23250,23250,39
|
|
20250331,121000,201735650,23250,23250,23250,23250,0
|
|
20250331,120900,201735650,23250,23250,23250,23250,0
|
|
20250331,120800,201735650,23250,23250,23250,23250,5
|
|
20250331,120700,201619400,23250,23250,23250,23250,36
|
|
20250331,120600,200782400,23250,23250,23250,23250,0
|
|
20250331,120500,200782400,23250,23250,23250,23250,0
|
|
20250331,120400,200782400,23250,23250,23250,23250,60
|
|
20250331,120300,199387400,23250,23250,23250,23250,0
|
|
20250331,120200,199387400,23250,23250,23250,23250,0
|
|
20250331,120100,199387400,23250,23250,23250,23250,45
|
|
20250331,120000,198341150,23250,23050,23250,23050,290
|
|
20250331,115900,191656000,23200,23200,23200,23200,0
|
|
20250331,115800,191656000,23200,23200,23200,23200,0
|
|
20250331,115700,191656000,23200,23200,23200,23200,32
|
|
20250331,115600,190913600,23200,23200,23200,23200,0
|
|
20250331,115500,190913600,23200,23100,23200,23050,144
|
|
20250331,115400,187593700,23100,23200,23200,23100,427
|
|
20250331,115300,177719700,23200,23200,23200,23200,0
|
|
20250331,115200,177719700,23200,23200,23200,23200,0
|
|
20250331,115100,177719700,23200,23200,23200,23200,39
|
|
20250331,115000,176814900,23200,23200,23200,23200,0
|
|
20250331,114900,176814900,23200,23200,23200,23200,11
|
|
20250331,114800,176559700,23300,23300,23300,23300,0
|
|
20250331,114700,176559700,23300,23300,23300,23300,56
|
|
20250331,114600,175254900,23300,23300,23300,23300,0
|
|
20250331,114500,175254900,23300,23300,23300,23300,0
|
|
20250331,114400,175254900,23300,23300,23300,23300,68
|
|
20250331,114300,173670500,23300,23300,23300,23300,0
|
|
20250331,114200,173670500,23300,23300,23300,23300,0
|
|
20250331,114100,173670500,23300,23300,23300,23300,44
|
|
20250331,114000,172645300,23300,23300,23300,23300,0
|
|
20250331,113900,172645300,23300,23300,23300,23300,0
|
|
20250331,113800,172645300,23300,23300,23300,23300,63
|
|
20250331,113700,171177400,23300,23300,23300,23300,0
|
|
20250331,113600,171177400,23300,23300,23300,23300,11
|
|
20250331,113500,170921100,23300,23300,23300,23300,0
|
|
20250331,113400,170921100,23300,23300,23300,23300,44
|
|
20250331,113300,169895900,23300,23300,23300,23300,0
|
|
20250331,113200,169895900,23300,23300,23300,23300,0
|
|
20250331,113100,169895900,23300,23300,23300,23300,57
|
|
20250331,113000,168567800,23300,23300,23300,23300,0
|
|
20250331,112900,168567800,23300,23300,23300,23300,0
|
|
20250331,112800,168567800,23300,23300,23300,23300,69
|
|
20250331,112700,166960100,23300,23300,23300,23300,0
|
|
20250331,112600,166960100,23300,23300,23300,23300,3
|
|
20250331,112500,166890200,23300,23300,23300,23300,0
|
|
20250331,112400,166890200,23300,23300,23300,23300,63
|
|
20250331,112300,165422300,23300,23300,23300,23300,0
|
|
20250331,112200,165422300,23300,23300,23300,23300,0
|
|
20250331,112100,165422300,23300,23300,23300,23300,46
|
|
20250331,112000,164350500,23350,23350,23350,23350,0
|
|
20250331,111900,164350500,23350,23350,23350,23350,1
|
|
20250331,111800,164327150,23200,23200,23200,23200,56
|
|
20250331,111700,163027950,23200,23200,23200,23200,0
|
|
20250331,111600,163027950,23200,23200,23200,23200,1
|
|
20250331,111500,163004750,23100,23200,23200,23050,1781
|
|
20250331,111400,121845450,23300,23300,23300,23300,58
|
|
20250331,111300,120494050,23400,23400,23400,23400,0
|
|
20250331,111200,120494050,23400,23400,23400,23400,0
|
|
20250331,111100,120494050,23400,23350,23400,23350,65
|
|
20250331,111000,118976250,23350,23350,23350,23350,0
|
|
20250331,110900,118976250,23350,23350,23350,23350,0
|
|
20250331,110800,118976250,23350,23250,23350,23250,26
|
|
20250331,110700,118369550,23350,23350,23350,23350,0
|
|
20250331,110600,118369550,23350,23350,23350,23350,0
|
|
20250331,110500,118369550,23350,23350,23350,23350,27
|
|
20250331,110400,117739100,23350,23350,23350,23350,0
|
|
20250331,110300,117739100,23350,23300,23350,23200,457
|
|
20250331,110200,107101850,23300,23300,23300,23300,0
|
|
20250331,110100,107101850,23300,23300,23300,23300,0
|
|
20250331,110000,107101850,23300,23300,23300,23300,0
|
|
20250331,105900,107101850,23300,23300,23300,23300,1
|
|
20250331,105800,107078550,23300,23300,23300,23300,0
|
|
20250331,105700,107078550,23300,23300,23300,23300,0
|
|
20250331,105600,107078550,23300,23300,23300,23300,0
|
|
20250331,105500,107078550,23300,23300,23300,23300,0
|
|
20250331,105400,107078550,23300,23300,23300,23300,0
|
|
20250331,105300,107078550,23300,23300,23300,23300,0
|
|
20250331,105200,107078550,23300,23300,23300,23300,0
|
|
20250331,105100,107078550,23300,23300,23300,23300,0
|
|
20250331,105000,107078550,23300,23300,23300,23300,0
|
|
20250331,104900,107078550,23300,23300,23300,23300,0
|
|
20250331,104800,107078550,23300,23300,23300,23300,0
|
|
20250331,104700,107078550,23300,23300,23300,23300,0
|
|
20250331,104600,107078550,23300,23300,23300,23300,0
|
|
20250331,104500,107078550,23300,23300,23300,23300,61
|
|
20250331,104400,105657250,23300,23300,23300,23300,58
|
|
20250331,104300,104305850,23350,23350,23350,23350,0
|
|
20250331,104200,104305850,23350,23350,23350,23350,2
|
|
20250331,104100,104259150,23350,23350,23350,23350,56
|
|
20250331,104000,102951550,23350,23350,23350,23350,0
|
|
20250331,103900,102951550,23350,23350,23350,23350,12
|
|
20250331,103800,102671350,23300,23300,23300,23300,0
|
|
20250331,103700,102671350,23300,23300,23300,23300,92
|
|
20250331,103600,100527750,23350,23350,23350,23350,0
|
|
20250331,103500,100527750,23350,23350,23350,23350,38
|
|
20250331,103400,99640450,23350,23350,23350,23350,0
|
|
20250331,103300,99640450,23350,23350,23350,23350,0
|
|
20250331,103200,99640450,23350,23350,23350,23350,52
|
|
20250331,103100,98426250,23350,23350,23350,23350,0
|
|
20250331,103000,98426250,23350,23350,23350,23350,0
|
|
20250331,102900,98426250,23350,23350,23350,23350,0
|
|
20250331,102800,98426250,23350,23350,23350,23350,69
|
|
20250331,102700,96815100,23350,23350,23350,23350,0
|
|
20250331,102600,96815100,23350,23350,23350,23350,2
|
|
20250331,102500,96768400,23300,23300,23300,23300,0
|
|
20250331,102400,96768400,23300,23300,23300,23300,0
|
|
20250331,102300,96768400,23300,23300,23300,23300,0
|
|
20250331,102200,96768400,23300,23300,23300,23300,0
|
|
20250331,102100,96768400,23300,23300,23300,23300,0
|
|
20250331,102000,96768400,23300,23300,23300,23300,0
|
|
20250331,101900,96768400,23300,23300,23300,23300,0
|
|
20250331,101800,96768400,23300,23250,23300,23250,51
|
|
20250331,101700,95582600,23250,23250,23250,23250,28
|
|
20250331,101600,94931600,23250,23250,23250,23250,200
|
|
20250331,101500,90281600,23200,23200,23200,23200,0
|
|
20250331,101400,90281600,23200,23200,23200,23200,0
|
|
20250331,101300,90281600,23200,23350,23350,23200,301
|
|
20250331,101200,83278200,23400,23400,23400,23400,30
|
|
20250331,101100,82576200,23400,23400,23400,23400,0
|
|
20250331,101000,82576200,23400,23400,23400,23400,0
|
|
20250331,100900,82576200,23400,23400,23400,23400,120
|
|
20250331,100800,79768200,23350,23350,23350,23350,6
|
|
20250331,100700,79628100,23350,23300,23350,23300,153
|
|
20250331,100600,76063100,23300,23300,23300,23300,0
|
|
20250331,100500,76063100,23300,23300,23300,23300,0
|
|
20250331,100400,76063100,23300,23300,23300,23300,0
|
|
20250331,100300,76063100,23300,23300,23300,23300,0
|
|
20250331,100200,76063100,23300,23300,23300,23300,0
|
|
20250331,100100,76063100,23300,23300,23300,23300,1
|
|
20250331,100000,76039800,23400,23400,23400,23400,0
|
|
20250331,095900,76039800,23400,23400,23400,23400,62
|
|
20250331,095800,74589000,23400,23400,23400,23400,0
|
|
20250331,095700,74589000,23400,23400,23400,23400,90
|
|
20250331,095600,72483000,23400,23400,23400,23400,111
|
|
20250331,095500,69885600,23400,23400,23400,23400,70
|
|
20250331,095400,68247600,23400,23400,23400,23400,10
|
|
20250331,095300,68013600,23400,23400,23400,23400,0
|
|
20250331,095200,68013600,23400,23400,23400,23400,56
|
|
20250331,095100,66703200,23400,23400,23400,23400,0
|
|
20250331,095000,66703200,23400,23300,23400,23300,35
|
|
20250331,094900,65887600,23300,23300,23300,23300,0
|
|
20250331,094800,65887600,23300,23350,23350,23300,117
|
|
20250331,094700,63158400,23450,23450,23450,23450,47
|
|
20250331,094600,62056250,23500,23500,23500,23500,0
|
|
20250331,094500,62056250,23500,23500,23500,23500,38
|
|
20250331,094400,61163250,23500,23500,23500,23500,0
|
|
20250331,094300,61163250,23500,23500,23500,23500,0
|
|
20250331,094200,61163250,23500,23450,23500,23450,31
|
|
20250331,094100,60435250,23500,23500,23500,23500,1
|
|
20250331,094000,60411750,23350,23400,23400,23350,8
|
|
20250331,093900,60224850,23600,23400,23650,23400,82
|
|
20250331,093800,58304200,23400,23400,23400,23400,0
|
|
20250331,093700,58304200,23400,23350,23400,23350,183
|
|
20250331,093600,54026300,23350,23350,23350,23350,4
|
|
20250331,093500,53932900,23350,23350,23350,23350,55
|
|
20250331,093400,52648650,23400,23400,23400,23400,0
|
|
20250331,093300,52648650,23400,23400,23400,23400,0
|
|
20250331,093200,52648650,23400,23300,23400,23300,133
|
|
20250331,093100,49546900,23150,23150,23150,23150,41
|
|
20250331,093000,48597750,23150,23150,23150,23150,0
|
|
20250331,092900,48597750,23150,23250,23300,23150,373
|
|
20250331,092800,39946750,23200,23250,23250,23200,45
|
|
20250331,092700,38901750,23250,23200,23250,23200,82
|
|
20250331,092600,36998850,23200,23200,23200,23200,0
|
|
20250331,092500,36998850,23200,23150,23200,23150,28
|
|
20250331,092400,36349300,23150,23150,23150,23150,122
|
|
20250331,092300,33525000,23200,23250,23250,23200,611
|
|
20250331,092200,19349300,23350,23300,23350,23300,39
|
|
20250331,092100,18439900,23400,23400,23400,23400,0
|
|
20250331,092000,18439900,23400,23400,23400,23400,0
|
|
20250331,091900,18439900,23400,23350,23400,23350,57
|
|
20250331,091800,17108900,23350,23350,23350,23350,0
|
|
20250331,091700,17108900,23350,23350,23350,23350,0
|
|
20250331,091600,17108900,23350,23350,23350,23350,64
|
|
20250331,091500,15614500,23350,23350,23350,23350,0
|
|
20250331,091400,15614500,23350,23350,23350,23350,0
|
|
20250331,091300,15614500,23350,23350,23350,23350,0
|
|
20250331,091200,15614500,23350,23350,23350,23350,27
|
|
20250331,091100,14984050,23350,23350,23350,23350,24
|
|
20250331,091000,14423650,23350,23350,23350,23350,0
|
|
20250331,090900,14423650,23350,23350,23350,23350,67
|
|
20250331,090800,12859200,23350,23150,23350,23150,85
|
|
20250331,090700,10882550,23150,23150,23150,23150,0
|
|
20250331,090600,10882550,23150,23150,23150,23150,37
|
|
20250331,090500,10026000,23150,23150,23150,23150,28
|
|
20250331,090400,9377800,23150,23100,23600,23100,28
|
|
20250331,090300,8728800,23150,23650,23650,23100,168
|
|
20250331,090200,4833750,23500,23500,23500,23500,50
|
|
20250331,090100,3658750,23250,23550,23650,23250,151
|
|
20250331,090000,142500,23750,23750,23750,23750,6
|