610 lines
34 KiB
CSV
610 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,190700,2910377500,238500,238500,238500,238500,297
|
|
20250331,190600,2910377500,238500,238500,238500,238500,0
|
|
20250331,190500,2910377500,238500,238500,238500,238500,0
|
|
20250331,190400,2910377500,238500,238500,238500,238500,0
|
|
20250331,190300,2910377500,238500,238500,238500,238500,0
|
|
20250331,190200,2910377500,238500,238500,238500,238500,0
|
|
20250331,190100,2910377500,238500,238500,238500,238500,0
|
|
20250331,190000,2910377500,238500,238500,238500,238500,0
|
|
20250331,185900,2910377500,238500,238500,238500,238500,0
|
|
20250331,185800,2910377500,238500,238500,238500,238500,0
|
|
20250331,185700,2910377500,238500,238500,238500,238500,0
|
|
20250331,185600,2910377500,238500,238500,238500,238500,0
|
|
20250331,185500,2910377500,238500,238500,238500,238500,0
|
|
20250331,185400,2910377500,238500,238500,238500,238500,0
|
|
20250331,185300,2910377500,238500,238500,238500,238500,0
|
|
20250331,185200,2910377500,238500,238500,238500,238500,0
|
|
20250331,185100,2910377500,238500,238500,238500,238500,0
|
|
20250331,185000,2910377500,238500,238500,238500,238500,0
|
|
20250331,184900,2910377500,238500,238500,238500,238500,0
|
|
20250331,184800,2910377500,238500,238500,238500,238500,0
|
|
20250331,184700,2910377500,238500,238500,238500,238500,0
|
|
20250331,184600,2910377500,238500,238500,238500,238500,0
|
|
20250331,184500,2910377500,238500,238500,238500,238500,0
|
|
20250331,184400,2910377500,238500,238500,238500,238500,0
|
|
20250331,184300,2910377500,238500,238500,238500,238500,0
|
|
20250331,184200,2910377500,238500,238500,238500,238500,0
|
|
20250331,184100,2910377500,238500,238500,238500,238500,0
|
|
20250331,184000,2910377500,238500,238500,238500,238500,0
|
|
20250331,183900,2910377500,238500,238500,238500,238500,0
|
|
20250331,183800,2910377500,238500,238500,238500,238500,0
|
|
20250331,183700,2910377500,238500,238500,238500,238500,297
|
|
20250331,183600,2910377500,238500,238500,238500,238500,0
|
|
20250331,183500,2910377500,238500,238500,238500,238500,0
|
|
20250331,183400,2910377500,238500,238500,238500,238500,0
|
|
20250331,183300,2910377500,238500,238500,238500,238500,0
|
|
20250331,183200,2910377500,238500,238500,238500,238500,0
|
|
20250331,183100,2910377500,238500,238500,238500,238500,0
|
|
20250331,183000,2910377500,238500,238500,238500,238500,0
|
|
20250331,182900,2910377500,238500,238500,238500,238500,0
|
|
20250331,182800,2910377500,238500,238500,238500,238500,0
|
|
20250331,182700,2910377500,238500,238500,238500,238500,0
|
|
20250331,182600,2910377500,238500,238500,238500,238500,0
|
|
20250331,182500,2910377500,238500,238500,238500,238500,0
|
|
20250331,182400,2910377500,238500,238500,238500,238500,0
|
|
20250331,182300,2910377500,238500,238500,238500,238500,0
|
|
20250331,182200,2910377500,238500,238500,238500,238500,0
|
|
20250331,182100,2910377500,238500,238500,238500,238500,0
|
|
20250331,182000,2910377500,238500,238500,238500,238500,0
|
|
20250331,181900,2910377500,238500,238500,238500,238500,0
|
|
20250331,181800,2910377500,238500,238500,238500,238500,0
|
|
20250331,181700,2910377500,238500,238500,238500,238500,0
|
|
20250331,181600,2910377500,238500,238500,238500,238500,0
|
|
20250331,181500,2910377500,238500,238500,238500,238500,0
|
|
20250331,181400,2910377500,238500,238500,238500,238500,0
|
|
20250331,181300,2910377500,238500,238500,238500,238500,0
|
|
20250331,181200,2910377500,238500,238500,238500,238500,0
|
|
20250331,181100,2910377500,238500,238500,238500,238500,0
|
|
20250331,181000,2910377500,238500,238500,238500,238500,0
|
|
20250331,180900,2910377500,238500,238500,238500,238500,0
|
|
20250331,180800,2910377500,238500,238500,238500,238500,0
|
|
20250331,180700,2910377500,238500,238500,238500,238500,297
|
|
20250331,180600,2910377500,238500,238500,238500,238500,0
|
|
20250331,180500,2910377500,238500,238500,238500,238500,0
|
|
20250331,180400,2910377500,238500,238500,238500,238500,0
|
|
20250331,180300,2910377500,238500,238500,238500,238500,0
|
|
20250331,180200,2910377500,238500,238500,238500,238500,0
|
|
20250331,180100,2910377500,238500,238500,238500,238500,0
|
|
20250331,180000,2910377500,238500,238500,238500,238500,0
|
|
20250331,175900,2910377500,238500,238500,238500,238500,0
|
|
20250331,175800,2910377500,238500,238500,238500,238500,0
|
|
20250331,175700,2910377500,238500,238500,238500,238500,0
|
|
20250331,175600,2910377500,238500,238500,238500,238500,0
|
|
20250331,175500,2910377500,238500,238500,238500,238500,0
|
|
20250331,175400,2910377500,238500,238500,238500,238500,0
|
|
20250331,175300,2910377500,238500,238500,238500,238500,0
|
|
20250331,175200,2910377500,238500,238500,238500,238500,0
|
|
20250331,175100,2910377500,238500,238500,238500,238500,0
|
|
20250331,175000,2910377500,238500,238500,238500,238500,0
|
|
20250331,174900,2910377500,238500,238500,238500,238500,0
|
|
20250331,174800,2910377500,238500,238500,238500,238500,0
|
|
20250331,174700,2910377500,238500,238500,238500,238500,0
|
|
20250331,174600,2910377500,238500,238500,238500,238500,0
|
|
20250331,174500,2910377500,238500,238500,238500,238500,0
|
|
20250331,174400,2910377500,238500,238500,238500,238500,0
|
|
20250331,174300,2910377500,238500,238500,238500,238500,0
|
|
20250331,174200,2910377500,238500,238500,238500,238500,0
|
|
20250331,174100,2910377500,238500,238500,238500,238500,0
|
|
20250331,174000,2910377500,238500,238500,238500,238500,0
|
|
20250331,173900,2910377500,238500,238500,238500,238500,0
|
|
20250331,173800,2910377500,238500,238500,238500,238500,0
|
|
20250331,173700,2910377500,238500,238500,238500,238500,297
|
|
20250331,173600,2910377500,238500,238500,238500,238500,0
|
|
20250331,173500,2910377500,238500,238500,238500,238500,0
|
|
20250331,173400,2910377500,238500,238500,238500,238500,0
|
|
20250331,173300,2910377500,238500,238500,238500,238500,0
|
|
20250331,173200,2910377500,238500,238500,238500,238500,0
|
|
20250331,173100,2910377500,238500,238500,238500,238500,0
|
|
20250331,173000,2910377500,238500,238500,238500,238500,0
|
|
20250331,172900,2910377500,238500,238500,238500,238500,0
|
|
20250331,172800,2910377500,238500,238500,238500,238500,0
|
|
20250331,172700,2910377500,238500,238500,238500,238500,0
|
|
20250331,172600,2910377500,238500,238500,238500,238500,0
|
|
20250331,172500,2910377500,238500,238500,238500,238500,0
|
|
20250331,172400,2910377500,238500,238500,238500,238500,0
|
|
20250331,172300,2910377500,238500,238500,238500,238500,0
|
|
20250331,172200,2910377500,238500,238500,238500,238500,0
|
|
20250331,172100,2910377500,238500,238500,238500,238500,0
|
|
20250331,172000,2910377500,238500,238500,238500,238500,0
|
|
20250331,171900,2910377500,238500,238500,238500,238500,0
|
|
20250331,171800,2910377500,238500,238500,238500,238500,0
|
|
20250331,171700,2910377500,238500,238500,238500,238500,0
|
|
20250331,171600,2910377500,238500,238500,238500,238500,0
|
|
20250331,171500,2910377500,238500,238500,238500,238500,0
|
|
20250331,171400,2910377500,238500,238500,238500,238500,0
|
|
20250331,171300,2910377500,238500,238500,238500,238500,0
|
|
20250331,171200,2910377500,238500,238500,238500,238500,0
|
|
20250331,171100,2910377500,238500,238500,238500,238500,0
|
|
20250331,171000,2910377500,238500,238500,238500,238500,0
|
|
20250331,170900,2910377500,238500,238500,238500,238500,0
|
|
20250331,170800,2910377500,238500,238500,238500,238500,0
|
|
20250331,170700,2910377500,238500,238500,238500,238500,297
|
|
20250331,170600,2910377500,238500,238500,238500,238500,0
|
|
20250331,170500,2910377500,238500,238500,238500,238500,0
|
|
20250331,170400,2910377500,238500,238500,238500,238500,0
|
|
20250331,170300,2910377500,238500,238500,238500,238500,0
|
|
20250331,170200,2910377500,238500,238500,238500,238500,0
|
|
20250331,170100,2910377500,238500,238500,238500,238500,0
|
|
20250331,170000,2910377500,238500,238500,238500,238500,0
|
|
20250331,165900,2910377500,238500,238500,238500,238500,0
|
|
20250331,165800,2910377500,238500,238500,238500,238500,0
|
|
20250331,165700,2910377500,238500,238500,238500,238500,0
|
|
20250331,165600,2910377500,238500,238500,238500,238500,0
|
|
20250331,165500,2910377500,238500,238500,238500,238500,0
|
|
20250331,165400,2910377500,238500,238500,238500,238500,0
|
|
20250331,165300,2910377500,238500,238500,238500,238500,0
|
|
20250331,165200,2910377500,238500,238500,238500,238500,0
|
|
20250331,165100,2910377500,238500,238500,238500,238500,0
|
|
20250331,165000,2910377500,238500,238500,238500,238500,0
|
|
20250331,164900,2910377500,238500,238500,238500,238500,0
|
|
20250331,164800,2910377500,238500,238500,238500,238500,0
|
|
20250331,164700,2910377500,238500,238500,238500,238500,0
|
|
20250331,164600,2910377500,238500,238500,238500,238500,0
|
|
20250331,164500,2910377500,238500,238500,238500,238500,0
|
|
20250331,164400,2910377500,238500,238500,238500,238500,0
|
|
20250331,164300,2910377500,238500,238500,238500,238500,0
|
|
20250331,164200,2910377500,238500,238500,238500,238500,0
|
|
20250331,164100,2910377500,238500,238500,238500,238500,0
|
|
20250331,164000,2910377500,238500,238500,238500,238500,0
|
|
20250331,163900,2910377500,238500,238500,238500,238500,0
|
|
20250331,163800,2910377500,238500,238500,238500,238500,0
|
|
20250331,163700,2910377500,238500,238500,238500,238500,297
|
|
20250331,163600,2910377500,238500,238500,238500,238500,0
|
|
20250331,163500,2910377500,238500,238500,238500,238500,0
|
|
20250331,163400,2910377500,238500,238500,238500,238500,0
|
|
20250331,163300,2910377500,238500,238500,238500,238500,0
|
|
20250331,163200,2910377500,238500,238500,238500,238500,0
|
|
20250331,163100,2910377500,238500,238500,238500,238500,0
|
|
20250331,163000,2910377500,238500,238500,238500,238500,0
|
|
20250331,162900,2910377500,238500,238500,238500,238500,0
|
|
20250331,162800,2910377500,238500,238500,238500,238500,0
|
|
20250331,162700,2910377500,238500,238500,238500,238500,0
|
|
20250331,162600,2910377500,238500,238500,238500,238500,0
|
|
20250331,162500,2910377500,238500,238500,238500,238500,0
|
|
20250331,162400,2910377500,238500,238500,238500,238500,0
|
|
20250331,162300,2910377500,238500,238500,238500,238500,0
|
|
20250331,162200,2910377500,238500,238500,238500,238500,0
|
|
20250331,162100,2910377500,238500,238500,238500,238500,0
|
|
20250331,162000,2910377500,238500,238500,238500,238500,0
|
|
20250331,161900,2910377500,238500,238500,238500,238500,0
|
|
20250331,161800,2910377500,238500,238500,238500,238500,0
|
|
20250331,161700,2910377500,238500,238500,238500,238500,0
|
|
20250331,161600,2910377500,238500,238500,238500,238500,0
|
|
20250331,161500,2910377500,238500,238500,238500,238500,0
|
|
20250331,161400,2910377500,238500,238500,238500,238500,0
|
|
20250331,161300,2910377500,238500,238500,238500,238500,0
|
|
20250331,161200,2910377500,238500,238500,238500,238500,0
|
|
20250331,161100,2910377500,238500,238500,238500,238500,0
|
|
20250331,161000,2910377500,238500,238500,238500,238500,0
|
|
20250331,160900,2910377500,238500,238500,238500,238500,0
|
|
20250331,160800,2910377500,238500,238500,238500,238500,0
|
|
20250331,160700,2910377500,238500,238500,238500,238500,297
|
|
20250331,160600,2910377500,238500,238500,238500,238500,0
|
|
20250331,160500,2910377500,238500,238500,238500,238500,0
|
|
20250331,160400,2910377500,238500,238500,238500,238500,0
|
|
20250331,160300,2910377500,238500,238500,238500,238500,0
|
|
20250331,160200,2910377500,238500,238500,238500,238500,0
|
|
20250331,160100,2910377500,238500,238500,238500,238500,0
|
|
20250331,160000,2910377500,238500,238500,238500,238500,0
|
|
20250331,155900,2910377500,238500,238500,238500,238500,0
|
|
20250331,155800,2910377500,238500,238500,238500,238500,0
|
|
20250331,155700,2910377500,238500,238500,238500,238500,0
|
|
20250331,155600,2910377500,238500,238500,238500,238500,0
|
|
20250331,155500,2910377500,238500,238500,238500,238500,0
|
|
20250331,155400,2910377500,238500,238500,238500,238500,0
|
|
20250331,155300,2910377500,238500,238500,238500,238500,0
|
|
20250331,155200,2910377500,238500,238500,238500,238500,0
|
|
20250331,155100,2910377500,238500,238500,238500,238500,0
|
|
20250331,155000,2910377500,238500,238500,238500,238500,0
|
|
20250331,154900,2910377500,238500,238500,238500,238500,0
|
|
20250331,154800,2910377500,238500,238500,238500,238500,0
|
|
20250331,154700,2910377500,238500,238500,238500,238500,0
|
|
20250331,154600,2910377500,238500,238500,238500,238500,0
|
|
20250331,154500,2910377500,238500,238500,238500,238500,0
|
|
20250331,154400,2910377500,238500,238500,238500,238500,0
|
|
20250331,154300,2910377500,238500,238500,238500,238500,0
|
|
20250331,154200,2910377500,238500,238500,238500,238500,0
|
|
20250331,154100,2910377500,238500,238500,238500,238500,0
|
|
20250331,154000,2910377500,238500,238500,238500,238500,0
|
|
20250331,153900,2910377500,238500,238500,238500,238500,0
|
|
20250331,153800,2910377500,238500,238500,238500,238500,0
|
|
20250331,153700,2910377500,238500,238500,238500,238500,297
|
|
20250331,153600,2910377500,238500,238500,238500,238500,0
|
|
20250331,153500,2910377500,238500,238500,238500,238500,0
|
|
20250331,153400,2910377500,238500,238500,238500,238500,0
|
|
20250331,153300,2910377500,238500,238500,238500,238500,0
|
|
20250331,153200,2910377500,238500,238500,238500,238500,0
|
|
20250331,153100,2910377500,238500,238500,238500,238500,0
|
|
20250331,153000,2910377500,238500,238500,238500,238500,297
|
|
20250331,152900,2839543000,236500,236500,236500,236500,0
|
|
20250331,152800,2839543000,236500,236500,236500,236500,0
|
|
20250331,152700,2839543000,236500,236500,236500,236500,0
|
|
20250331,152600,2839543000,236500,236500,236500,236500,0
|
|
20250331,152500,2839543000,236500,236500,236500,236500,0
|
|
20250331,152400,2839543000,236500,236500,236500,236500,0
|
|
20250331,152300,2839543000,236500,236500,236500,236500,0
|
|
20250331,152200,2839543000,236500,236500,236500,236500,0
|
|
20250331,152100,2839543000,236500,236500,236500,236500,0
|
|
20250331,152000,2839543000,236500,236500,236500,236500,0
|
|
20250331,151900,2839543000,236500,236500,236500,236500,6
|
|
20250331,151800,2838124000,237000,236500,237000,236500,6
|
|
20250331,151700,2836703500,236500,236500,237500,236500,36
|
|
20250331,151600,2828178500,236500,236000,237000,236000,29
|
|
20250331,151500,2821318500,237000,237000,238000,236000,84
|
|
20250331,151400,2801468000,237500,237000,237500,236500,42
|
|
20250331,151300,2791523000,237000,237000,237000,236000,65
|
|
20250331,151200,2776141500,236000,235000,236000,235000,11
|
|
20250331,151100,2773552500,235500,235000,235500,235000,42
|
|
20250331,151000,2763665500,235500,235500,235500,235000,21
|
|
20250331,150900,2758723000,235000,235500,236000,235000,14
|
|
20250331,150800,2755424500,235000,235500,235500,235000,13
|
|
20250331,150700,2752365000,236000,236000,236000,235500,19
|
|
20250331,150600,2747887500,236000,236000,236000,235500,19
|
|
20250331,150500,2743407000,236000,235500,236000,235500,8
|
|
20250331,150400,2741522500,236000,236000,236000,235500,14
|
|
20250331,150300,2738221500,236000,236000,236000,235500,21
|
|
20250331,150200,2733272500,236000,236000,236000,235500,12
|
|
20250331,150100,2730444000,236000,235500,236000,235500,14
|
|
20250331,150000,2727146000,235500,235000,235500,235000,22
|
|
20250331,145900,2721968500,235000,235500,236000,235000,48
|
|
20250331,145800,2710663000,235000,235000,235500,235000,30
|
|
20250331,145700,2703609500,235500,235000,235500,235000,35
|
|
20250331,145600,2695376000,235500,235000,235500,234500,98
|
|
20250331,145500,2672343000,235500,235500,235500,235000,28
|
|
20250331,145400,2665756500,235000,235500,235500,235000,32
|
|
20250331,145300,2658232500,235500,235000,235500,234500,28
|
|
20250331,145200,2651648500,235000,236000,236000,235000,51
|
|
20250331,145100,2639643000,235500,236000,236000,235500,24
|
|
20250331,145000,2633984000,236000,236000,237000,235500,65
|
|
20250331,144900,2618659000,235500,235500,236000,235500,19
|
|
20250331,144800,2614181000,236000,235500,236000,235000,60
|
|
20250331,144700,2600058500,235500,235500,235500,235000,48
|
|
20250331,144600,2588759500,235000,235000,235500,235000,34
|
|
20250331,144500,2580765500,235000,235000,235500,235000,44
|
|
20250331,144400,2570419500,235500,234500,235500,234500,38
|
|
20250331,144300,2561488000,235000,235500,235500,235000,27
|
|
20250331,144200,2555139000,235500,235500,235500,235000,22
|
|
20250331,144100,2549963000,235000,235500,235500,235000,63
|
|
20250331,144000,2535148500,235500,235500,236000,235000,32
|
|
20250331,143900,2527613500,235500,235000,236000,235000,45
|
|
20250331,143800,2517029000,235500,236000,236000,235500,26
|
|
20250331,143700,2510900000,235500,235500,236000,235000,56
|
|
20250331,143600,2497708500,235500,235500,236000,235500,27
|
|
20250331,143500,2491345000,235500,235500,236000,235500,41
|
|
20250331,143400,2481683500,235500,235500,235500,235000,26
|
|
20250331,143300,2475568500,235500,236000,236000,235000,54
|
|
20250331,143200,2462858000,235500,235500,236000,235000,32
|
|
20250331,143100,2455326000,235500,235500,235500,235000,35
|
|
20250331,143000,2447088000,236000,236000,236000,235000,40
|
|
20250331,142900,2437663500,235500,236000,236500,235500,43
|
|
20250331,142800,2427514500,236000,236000,236500,235500,45
|
|
20250331,142700,2416892000,236000,236000,236500,236000,31
|
|
20250331,142600,2409569500,236500,237000,237000,236000,42
|
|
20250331,142500,2399640500,236500,237000,237000,236000,36
|
|
20250331,142400,2391136000,237500,236500,237500,235500,45
|
|
20250331,142300,2380506000,237000,236000,237000,236000,26
|
|
20250331,142200,2374358000,236500,236500,237000,236000,64
|
|
20250331,142100,2359247000,236000,236500,236500,235500,27
|
|
20250331,142000,2352871000,236500,236000,236500,235500,70
|
|
20250331,141900,2336354000,235500,236000,236500,235500,41
|
|
20250331,141800,2326681000,236000,235500,236000,235500,39
|
|
20250331,141700,2317490500,235500,236500,236500,235500,42
|
|
20250331,141600,2307585000,236500,236000,236500,236000,34
|
|
20250331,141500,2299558000,236500,236000,236500,235500,41
|
|
20250331,141400,2289889000,236000,236000,236500,236000,29
|
|
20250331,141300,2283041500,236500,237000,237000,236500,41
|
|
20250331,141200,2273338000,237000,236500,237500,236500,22
|
|
20250331,141100,2268124000,236500,237000,237500,236500,47
|
|
20250331,141000,2256994000,237500,237000,238000,237000,49
|
|
20250331,140900,2245365000,237500,237000,237500,236500,25
|
|
20250331,140800,2239442000,237000,237500,237500,237000,54
|
|
20250331,140700,2226638000,237500,236500,237500,236500,43
|
|
20250331,140600,2216438000,237000,236000,237000,236000,83
|
|
20250331,140500,2196823500,236000,237000,237500,236000,36
|
|
20250331,140400,2188309000,237000,237500,238500,237000,141
|
|
20250331,140300,2154831000,237000,236000,237500,236000,101
|
|
20250331,140200,2130954500,236500,237000,237500,236500,117
|
|
20250331,140100,2103248000,237000,236500,237000,236000,83
|
|
20250331,140000,2083623000,236000,235500,236500,235000,272
|
|
20250331,135900,2019528500,235500,235000,235500,235000,35
|
|
20250331,135800,2011298000,235500,235500,235500,235000,31
|
|
20250331,135700,2004003000,236000,235000,236500,234500,367
|
|
20250331,135600,1917569000,234500,234500,235000,234500,33
|
|
20250331,135500,1909823500,234500,235000,235000,234000,24
|
|
20250331,135400,1904193000,235000,234500,235000,234000,78
|
|
20250331,135300,1885881500,234500,234000,234500,234000,25
|
|
20250331,135200,1880025000,234500,234000,234500,234000,28
|
|
20250331,135100,1873467500,234000,235000,235000,234000,100
|
|
20250331,135000,1850001500,235000,234500,235500,234000,122
|
|
20250331,134900,1821340000,234500,235500,235500,234000,125
|
|
20250331,134800,1791998500,236000,235500,236000,235000,19
|
|
20250331,134700,1787527500,235000,235000,235500,234500,49
|
|
20250331,134600,1776024000,235000,234500,235000,234500,22
|
|
20250331,134500,1770862000,234500,235500,235500,234500,78
|
|
20250331,134400,1752531500,235500,235500,235500,235000,23
|
|
20250331,134300,1747122500,235000,235500,235500,235000,21
|
|
20250331,134200,1742183000,235500,236000,236000,235000,80
|
|
20250331,134100,1723357000,236000,236500,237000,236000,47
|
|
20250331,134000,1712248500,236500,237000,237000,236500,35
|
|
20250331,133900,1703961500,237000,237000,237000,236500,20
|
|
20250331,133800,1699222500,237000,236500,237000,236500,16
|
|
20250331,133700,1695437000,236500,237000,237000,236500,30
|
|
20250331,133600,1688330500,237000,236500,237000,236500,26
|
|
20250331,133500,1682175000,236500,236000,237000,236000,143
|
|
20250331,133400,1648398500,236000,236000,236000,235500,113
|
|
20250331,133300,1621731500,236000,235500,236000,235500,17
|
|
20250331,133200,1617727000,236000,236000,236000,236000,9
|
|
20250331,133100,1615603000,236000,235500,236000,235500,12
|
|
20250331,133000,1612774000,235500,236500,237000,235500,23
|
|
20250331,132900,1607344000,236000,236500,236500,236000,23
|
|
20250331,132800,1601911500,236500,236500,236500,236000,19
|
|
20250331,132700,1597421000,236500,236500,237000,236000,31
|
|
20250331,132600,1590095000,236500,236500,237000,236000,54
|
|
20250331,132500,1577332500,236500,236500,236500,236500,29
|
|
20250331,132400,1570474000,236500,236500,236500,236000,14
|
|
20250331,132300,1567168000,236500,236000,236500,236000,18
|
|
20250331,132200,1562915500,236000,236000,236500,236000,28
|
|
20250331,132100,1556305000,236000,236500,236500,236000,64
|
|
20250331,132000,1541199500,236500,236500,236500,236000,9
|
|
20250331,131900,1539072500,236500,236500,236500,236000,11
|
|
20250331,131800,1536475000,236500,236500,236500,236000,23
|
|
20250331,131700,1531041500,236500,236500,236500,236000,40
|
|
20250331,131600,1521582500,236500,236000,236500,235500,81
|
|
20250331,131500,1502446500,236000,236000,236000,235500,11
|
|
20250331,131400,1499851000,235500,236000,236500,235500,41
|
|
20250331,131300,1490175000,236500,236500,236500,236000,30
|
|
20250331,131200,1483089500,236000,235500,237500,235000,83
|
|
20250331,131100,1463484500,235500,235500,235500,235500,8
|
|
20250331,131000,1461600500,235000,236000,236000,235000,70
|
|
20250331,130900,1445090500,236500,236500,236500,236000,24
|
|
20250331,130800,1439418500,236500,236500,236500,236000,20
|
|
20250331,130700,1434693500,236000,236500,237000,236000,83
|
|
20250331,130600,1415069000,236500,236500,236500,236000,14
|
|
20250331,130500,1411758500,236000,236500,236500,236000,14
|
|
20250331,130400,1408452500,236500,236500,236500,236000,23
|
|
20250331,130300,1403018000,236500,235500,236500,235500,386
|
|
20250331,130200,1311934000,235000,235500,235500,235000,66
|
|
20250331,130100,1296391500,236000,235500,236000,235500,157
|
|
20250331,130000,1259367000,235500,234500,235500,234500,161
|
|
20250331,125900,1221557000,234500,236500,236500,234000,124
|
|
20250331,125800,1192433000,236000,235000,236000,235000,174
|
|
20250331,125700,1151380000,235000,235000,235000,235000,27
|
|
20250331,125600,1145035000,235500,235500,235500,235500,3
|
|
20250331,125500,1144328500,235000,235500,235500,235000,12
|
|
20250331,125400,1141508000,235000,235000,235000,235000,0
|
|
20250331,125300,1141508000,235000,235000,235000,235000,1
|
|
20250331,125200,1141273000,235500,235000,235500,235000,5
|
|
20250331,125100,1140097500,235000,235000,235000,235000,3
|
|
20250331,125000,1139392500,235000,235500,235500,234500,24
|
|
20250331,124900,1133752000,235000,235000,235000,235000,1
|
|
20250331,124800,1133517000,235500,235500,235500,235500,0
|
|
20250331,124700,1133517000,235500,235500,235500,235500,1
|
|
20250331,124600,1133281500,235500,234500,235500,234500,24
|
|
20250331,124500,1127639000,234500,235000,235000,234000,23
|
|
20250331,124400,1122253500,235000,234500,235000,234500,21
|
|
20250331,124300,1117320000,234500,234500,234500,234500,17
|
|
20250331,124200,1113333500,234500,234000,234500,233500,60
|
|
20250331,124100,1099298000,234500,234500,234500,234500,4
|
|
20250331,124000,1098360000,235000,235000,235000,235000,1
|
|
20250331,123900,1098125000,235000,234500,235000,234500,3
|
|
20250331,123800,1097421000,234500,233500,234500,233500,55
|
|
20250331,123700,1084550500,234000,234000,234000,234000,1
|
|
20250331,123600,1084316500,234000,234000,234000,233500,11
|
|
20250331,123500,1081743000,233500,234000,234000,233500,28
|
|
20250331,123400,1075196000,234500,234500,234500,234500,2
|
|
20250331,123300,1074727000,234000,234500,234500,234000,17
|
|
20250331,123200,1070745500,234000,234500,234500,234000,2
|
|
20250331,123100,1070277000,234500,234500,234500,234500,0
|
|
20250331,123000,1070277000,234500,235000,235000,234500,7
|
|
20250331,122900,1068633500,234500,234500,234500,234500,1
|
|
20250331,122800,1068399000,234500,234500,234500,234500,0
|
|
20250331,122700,1068399000,234500,234500,234500,234500,5
|
|
20250331,122600,1067226500,234500,234500,234500,234500,18
|
|
20250331,122500,1063005500,235500,235500,235500,235500,1
|
|
20250331,122400,1062770000,235000,235000,235500,235000,6
|
|
20250331,122300,1061359000,235000,235000,235000,235000,2
|
|
20250331,122200,1060889000,235000,235000,235000,235000,10
|
|
20250331,122100,1058539000,235000,235000,235000,235000,1
|
|
20250331,122000,1058304000,235000,235000,235000,235000,3
|
|
20250331,121900,1057599000,235000,235000,235500,235000,6
|
|
20250331,121800,1056188500,235000,235000,235000,235000,6
|
|
20250331,121700,1054778500,235000,235500,235500,235000,7
|
|
20250331,121600,1053133000,235500,235000,235500,235000,6
|
|
20250331,121500,1051722000,235500,235500,235500,235000,12
|
|
20250331,121400,1048896500,235500,235500,235500,235000,7
|
|
20250331,121300,1047248500,235000,235000,235000,235000,14
|
|
20250331,121200,1043958500,235000,235000,235000,235000,0
|
|
20250331,121100,1043958500,235000,235000,235000,234500,13
|
|
20250331,121000,1040904000,234500,235000,235000,234500,5
|
|
20250331,120900,1039730500,234500,234500,234500,234000,14
|
|
20250331,120800,1036448000,234500,234500,234500,234000,29
|
|
20250331,120700,1029659000,234500,234500,234500,234000,6
|
|
20250331,120600,1028252500,234500,234500,234500,234500,1
|
|
20250331,120500,1028018000,235000,235000,235000,234500,7
|
|
20250331,120400,1026374000,234500,235000,235000,234500,2
|
|
20250331,120300,1025904500,235000,234500,235000,234500,4
|
|
20250331,120200,1024965000,234500,234500,235000,234500,5
|
|
20250331,120100,1023791500,235000,235000,235000,235000,4
|
|
20250331,120000,1022851500,234500,235000,235000,234500,19
|
|
20250331,115900,1018393500,235000,234000,235000,234000,9
|
|
20250331,115800,1016282500,234500,234500,234500,234500,1
|
|
20250331,115700,1016048000,234500,234500,234500,234500,5
|
|
20250331,115600,1014875500,234500,234500,234500,234500,4
|
|
20250331,115500,1013937500,234500,233500,234500,233500,5
|
|
20250331,115400,1012766500,234000,234500,234500,234000,14
|
|
20250331,115300,1009488500,234500,234500,234500,234500,2
|
|
20250331,115200,1009019500,234000,234500,234500,234000,4
|
|
20250331,115100,1008083000,235000,234500,235000,234000,9
|
|
20250331,115000,1005972000,234000,234500,234500,234000,7
|
|
20250331,114900,1004331000,234500,234500,234500,234500,3
|
|
20250331,114800,1003627500,234000,234000,234500,234000,6
|
|
20250331,114700,1002222500,234000,234500,234500,234000,11
|
|
20250331,114600,999648000,234500,234500,234500,234000,9
|
|
20250331,114500,997539500,234000,234000,234000,234000,18
|
|
20250331,114400,993327500,234000,233500,234000,233500,41
|
|
20250331,114300,983753500,233500,233500,233500,233500,2
|
|
20250331,114200,983286500,233500,233500,233500,233000,9
|
|
20250331,114100,981185500,233000,233500,233500,233000,6
|
|
20250331,114000,979786500,234000,233500,235000,233500,18
|
|
20250331,113900,975577500,233500,233500,233500,233500,0
|
|
20250331,113800,975577500,233500,233000,233500,233000,10
|
|
20250331,113700,973243000,233500,233500,234000,233500,6
|
|
20250331,113600,971841500,234000,234000,234000,233500,4
|
|
20250331,113500,970906000,233500,234500,234500,233500,17
|
|
20250331,113400,966930000,234500,234000,234500,234000,6
|
|
20250331,113300,965524500,234000,234000,234000,234000,3
|
|
20250331,113200,964822500,234000,234000,235000,234000,12
|
|
20250331,113100,962011500,234000,234000,234000,234000,5
|
|
20250331,113000,960841500,234000,234000,234000,234000,8
|
|
20250331,112900,958969500,233500,234000,234000,233500,5
|
|
20250331,112800,957800500,234000,233500,234000,233500,5
|
|
20250331,112700,956632000,233500,234000,234000,233500,5
|
|
20250331,112600,955463000,233500,233500,233500,233000,25
|
|
20250331,112500,949626000,234000,236000,236000,234000,39
|
|
20250331,112400,940486000,235000,235000,235000,235000,3
|
|
20250331,112300,939781000,235000,235000,235000,235000,8
|
|
20250331,112200,937901000,235000,235000,235000,235000,2
|
|
20250331,112100,937431000,234500,234500,234500,234500,7
|
|
20250331,112000,935789500,234500,234500,234500,234500,8
|
|
20250331,111900,933913500,234000,234500,235500,234000,8
|
|
20250331,111800,932035500,235500,234500,235500,234500,17
|
|
20250331,111700,928048000,234500,234500,234500,234000,55
|
|
20250331,111600,915153500,235000,235000,235000,235000,6
|
|
20250331,111500,913743500,234500,235500,235500,234500,96
|
|
20250331,111400,891185000,235500,235500,235500,235500,4
|
|
20250331,111300,890243000,235500,235000,235500,235000,13
|
|
20250331,111200,887182000,235500,235500,235500,235500,0
|
|
20250331,111100,887182000,235500,235500,235500,235500,2
|
|
20250331,111000,886711000,235500,235000,235500,235000,37
|
|
20250331,110900,878014500,235000,235000,235000,235000,2
|
|
20250331,110800,877544500,235500,235500,235500,235500,1
|
|
20250331,110700,877309000,235000,235000,235000,235000,0
|
|
20250331,110600,877309000,235000,235000,235000,235000,6
|
|
20250331,110500,875899000,235000,235500,235500,235000,8
|
|
20250331,110400,874018500,235000,235500,235500,235000,50
|
|
20250331,110300,862248000,236000,236000,236000,236000,2
|
|
20250331,110200,861776000,236000,236000,236000,236000,1
|
|
20250331,110100,861540000,236000,236000,236000,236000,11
|
|
20250331,110000,858944000,236000,238000,238000,236000,69
|
|
20250331,105900,842618500,237500,237000,237500,237000,8
|
|
20250331,105800,840722000,237000,236500,237000,236500,21
|
|
20250331,105700,835752500,237000,236500,237000,236500,47
|
|
20250331,105600,824622000,237000,237000,237000,237000,0
|
|
20250331,105500,824622000,237000,237000,237000,236500,20
|
|
20250331,105400,819887500,237000,236500,237000,236000,19
|
|
20250331,105300,815392000,236500,236000,237000,236000,78
|
|
20250331,105200,796970500,236000,237000,237000,236000,44
|
|
20250331,105100,786562500,237500,237000,238000,237000,9
|
|
20250331,105000,784425000,237000,237000,237000,236500,23
|
|
20250331,104900,778977000,236500,237500,237500,236500,84
|
|
20250331,104800,759067500,237500,237500,237500,237500,1
|
|
20250331,104700,758830000,237500,237500,237500,237000,11
|
|
20250331,104600,756218500,237500,237500,237500,237000,17
|
|
20250331,104500,752186500,237500,236000,237500,236000,195
|
|
20250331,104400,706049500,236000,236000,236000,236000,1
|
|
20250331,104300,705813500,236000,236000,236000,236000,4
|
|
20250331,104200,704869500,236000,235500,236000,235500,17
|
|
20250331,104100,700865000,236000,236000,236000,236000,2
|
|
20250331,104000,700393000,236000,236500,236500,235500,14
|
|
20250331,103900,697090000,236000,236000,236000,236000,0
|
|
20250331,103800,697090000,236000,236500,237000,236000,42
|
|
20250331,103700,687162000,237000,236500,237000,236500,18
|
|
20250331,103600,682897000,236500,236500,236500,236500,12
|
|
20250331,103500,680059000,237000,237000,237500,237000,56
|
|
20250331,103400,666779000,237500,237500,237500,237500,6
|
|
20250331,103300,665354000,237000,237500,237500,236500,17
|
|
20250331,103200,661323500,236500,236500,237500,236000,26
|
|
20250331,103100,655178000,236000,236500,236500,236000,6
|
|
20250331,103000,653760000,236500,237000,237000,236000,39
|
|
20250331,102900,644545000,237000,237500,237500,236000,52
|
|
20250331,102800,632231500,237000,237000,237000,237000,1
|
|
20250331,102700,631994500,237500,237000,237500,237000,14
|
|
20250331,102600,628676000,237000,237500,238000,237000,58
|
|
20250331,102500,614915500,237500,237500,237500,237000,12
|
|
20250331,102400,612067500,237500,237500,237500,237000,22
|
|
20250331,102300,606848000,237500,237000,237500,237000,40
|
|
20250331,102200,597351500,237000,237000,237000,237000,6
|
|
20250331,102100,595929500,237500,236500,237500,236500,32
|
|
20250331,102000,588346000,237500,237500,237500,237000,33
|
|
20250331,101900,580518500,237500,236500,237500,236500,98
|
|
20250331,101800,557286500,237500,237500,237500,236500,25
|
|
20250331,101700,551366000,237500,238500,239000,236500,171
|
|
20250331,101600,510627000,238500,236000,238500,236000,255
|
|
20250331,101500,450049000,236500,237000,237500,236500,43
|
|
20250331,101400,439864000,237000,238500,238500,236000,44
|
|
20250331,101300,429459000,238500,238000,239000,237000,68
|
|
20250331,101200,413314000,238000,238000,238500,237500,53
|
|
20250331,101100,400700500,238000,238000,238000,237500,10
|
|
20250331,101000,398322000,237500,237500,237500,237000,10
|
|
20250331,100900,395947500,237000,236500,237000,236500,9
|
|
20250331,100800,393815000,237000,235500,237000,235500,10
|
|
20250331,100700,391452500,235500,236500,236500,235500,35
|
|
20250331,100600,383193500,237000,237000,237000,236500,20
|
|
20250331,100500,378461000,237000,237000,237000,236500,28
|
|
20250331,100400,371833500,237000,237500,237500,236500,35
|
|
20250331,100300,363537500,237500,237500,238000,237000,87
|
|
20250331,100200,342891000,237500,238000,238000,237000,40
|
|
20250331,100100,333400000,237500,237000,237500,237000,36
|
|
20250331,100000,324859500,237000,236500,237500,236000,86
|
|
20250331,095900,304513500,236500,235500,236500,235500,39
|
|
20250331,095800,295309500,235500,236000,236000,235500,8
|
|
20250331,095700,293423500,236000,235500,236000,235500,9
|
|
20250331,095600,291303000,235500,236000,236500,235500,27
|
|
20250331,095500,284933000,236000,235500,236000,235500,27
|
|
20250331,095400,278562000,235500,235500,235500,235500,16
|
|
20250331,095300,274794000,235000,235000,235000,235000,4
|
|
20250331,095200,273854000,235000,234500,235000,234500,11
|
|
20250331,095100,271274000,234500,234500,235000,234500,45
|
|
20250331,095000,260704500,233500,234500,234500,233500,31
|
|
20250331,094900,253447000,234000,233000,234000,233000,16
|
|
20250331,094800,249706500,233000,233000,233500,233000,42
|
|
20250331,094700,239910000,233000,233000,233000,232500,5
|
|
20250331,094600,238745500,232500,232500,232500,232500,13
|
|
20250331,094500,235723000,232000,232000,232000,232000,6
|
|
20250331,094400,234331000,232000,232000,232000,232000,3
|
|
20250331,094300,233635000,231500,232000,232000,231000,31
|
|
20250331,094200,226462000,232000,232000,232500,232000,12
|
|
20250331,094100,223677500,232000,232000,232000,232000,3
|
|
20250331,094000,222981500,232000,232000,232500,231500,13
|
|
20250331,093900,219966500,231500,232000,232500,231500,48
|
|
20250331,093800,208829500,232000,232000,232000,232000,3
|
|
20250331,093700,208133500,232000,232000,232000,232000,11
|
|
20250331,093600,205581500,231500,231000,231500,231000,17
|
|
20250331,093500,201648000,231000,231000,231000,231000,4
|
|
20250331,093400,200724000,230500,231000,231000,230500,3
|
|
20250331,093300,200032000,230500,231500,232000,230500,20
|
|
20250331,093200,195404000,231500,232000,232000,231500,24
|
|
20250331,093100,189847500,231500,230500,232500,230500,112
|
|
20250331,093000,163879000,231000,230500,231500,230500,42
|
|
20250331,092900,154175500,231000,231000,231000,231000,8
|
|
20250331,092800,152327500,231000,230000,231000,230000,11
|
|
20250331,092700,149793500,230000,229000,230000,229000,14
|
|
20250331,092600,146576000,228500,228000,228500,228000,19
|
|
20250331,092500,142237000,227500,227000,227500,227000,12
|
|
20250331,092400,139508000,227000,227000,227000,227000,0
|
|
20250331,092300,139508000,227000,227000,227500,227000,14
|
|
20250331,092200,136328000,227500,227000,227500,227000,54
|
|
20250331,092100,124061500,227000,227500,227500,227000,56
|
|
20250331,092000,111344000,228000,228000,228000,228000,2
|
|
20250331,091900,110888000,227500,227500,227500,227500,0
|
|
20250331,091800,110888000,227500,227500,227500,227500,1
|
|
20250331,091700,110660500,227000,227000,227000,227000,1
|
|
20250331,091600,110433500,226500,226500,226500,226000,11
|
|
20250331,091500,107945000,227500,227000,227500,227000,3
|
|
20250331,091400,107263000,226000,226500,226500,226000,3
|
|
20250331,091300,106584000,226000,226500,226500,225000,209
|
|
20250331,091200,59396500,226500,226500,227000,226500,45
|
|
20250331,091100,49185500,226500,226500,227000,226500,31
|
|
20250331,091000,42150500,227500,227500,227500,227500,1
|
|
20250331,090900,41923000,227000,227000,229000,227000,17
|
|
20250331,090800,38062000,226500,225500,226500,225500,49
|
|
20250331,090700,27006500,225500,225000,225500,225000,17
|
|
20250331,090600,23173500,224500,224500,224500,224500,4
|
|
20250331,090500,22275500,224500,224000,224500,224000,7
|
|
20250331,090400,20704500,224500,223500,224500,223000,16
|
|
20250331,090300,17132500,223000,224500,224500,223000,8
|
|
20250331,090200,15340500,225000,226000,226000,225000,31
|
|
20250331,090100,8349000,226000,226000,226000,226000,1
|
|
20250331,090000,8123000,226000,225500,229000,225500,36
|