646 lines
34 KiB
CSV
646 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,194300,1694285820,16000,16000,16000,16000,3657
|
|
20250331,194200,1694285820,16000,16000,16000,16000,0
|
|
20250331,194100,1694285820,16000,16000,16000,16000,0
|
|
20250331,194000,1694285820,16000,16000,16000,16000,0
|
|
20250331,193900,1694285820,16000,16000,16000,16000,0
|
|
20250331,193800,1694285820,16000,16000,16000,16000,0
|
|
20250331,193700,1694285820,16000,16000,16000,16000,0
|
|
20250331,193600,1694285820,16000,16000,16000,16000,0
|
|
20250331,193500,1694285820,16000,16000,16000,16000,0
|
|
20250331,193400,1694285820,16000,16000,16000,16000,0
|
|
20250331,193300,1694285820,16000,16000,16000,16000,0
|
|
20250331,193200,1694285820,16000,16000,16000,16000,0
|
|
20250331,193100,1694285820,16000,16000,16000,16000,0
|
|
20250331,193000,1694285820,16000,16000,16000,16000,0
|
|
20250331,192900,1694285820,16000,16000,16000,16000,0
|
|
20250331,192800,1694285820,16000,16000,16000,16000,0
|
|
20250331,192700,1694285820,16000,16000,16000,16000,0
|
|
20250331,192600,1694285820,16000,16000,16000,16000,0
|
|
20250331,192500,1694285820,16000,16000,16000,16000,0
|
|
20250331,192400,1694285820,16000,16000,16000,16000,0
|
|
20250331,192300,1694285820,16000,16000,16000,16000,0
|
|
20250331,192200,1694285820,16000,16000,16000,16000,0
|
|
20250331,192100,1694285820,16000,16000,16000,16000,0
|
|
20250331,192000,1694285820,16000,16000,16000,16000,0
|
|
20250331,191900,1694285820,16000,16000,16000,16000,0
|
|
20250331,191800,1694285820,16000,16000,16000,16000,0
|
|
20250331,191700,1694285820,16000,16000,16000,16000,0
|
|
20250331,191600,1694285820,16000,16000,16000,16000,0
|
|
20250331,191500,1694285820,16000,16000,16000,16000,0
|
|
20250331,191400,1694285820,16000,16000,16000,16000,0
|
|
20250331,191300,1694285820,16000,16000,16000,16000,3657
|
|
20250331,191200,1694285820,16000,16000,16000,16000,0
|
|
20250331,191100,1694285820,16000,16000,16000,16000,0
|
|
20250331,191000,1694285820,16000,16000,16000,16000,0
|
|
20250331,190900,1694285820,16000,16000,16000,16000,0
|
|
20250331,190800,1694285820,16000,16000,16000,16000,0
|
|
20250331,190700,1694285820,16000,16000,16000,16000,0
|
|
20250331,190600,1694285820,16000,16000,16000,16000,0
|
|
20250331,190500,1694285820,16000,16000,16000,16000,0
|
|
20250331,190400,1694285820,16000,16000,16000,16000,0
|
|
20250331,190300,1694285820,16000,16000,16000,16000,0
|
|
20250331,190200,1694285820,16000,16000,16000,16000,0
|
|
20250331,190100,1694285820,16000,16000,16000,16000,0
|
|
20250331,190000,1694285820,16000,16000,16000,16000,0
|
|
20250331,185900,1694285820,16000,16000,16000,16000,0
|
|
20250331,185800,1694285820,16000,16000,16000,16000,0
|
|
20250331,185700,1694285820,16000,16000,16000,16000,0
|
|
20250331,185600,1694285820,16000,16000,16000,16000,0
|
|
20250331,185500,1694285820,16000,16000,16000,16000,0
|
|
20250331,185400,1694285820,16000,16000,16000,16000,0
|
|
20250331,185300,1694285820,16000,16000,16000,16000,0
|
|
20250331,185200,1694285820,16000,16000,16000,16000,0
|
|
20250331,185100,1694285820,16000,16000,16000,16000,0
|
|
20250331,185000,1694285820,16000,16000,16000,16000,0
|
|
20250331,184900,1694285820,16000,16000,16000,16000,0
|
|
20250331,184800,1694285820,16000,16000,16000,16000,0
|
|
20250331,184700,1694285820,16000,16000,16000,16000,0
|
|
20250331,184600,1694285820,16000,16000,16000,16000,0
|
|
20250331,184500,1694285820,16000,16000,16000,16000,0
|
|
20250331,184400,1694285820,16000,16000,16000,16000,0
|
|
20250331,184300,1694285820,16000,16000,16000,16000,3657
|
|
20250331,184200,1694285820,16000,16000,16000,16000,0
|
|
20250331,184100,1694285820,16000,16000,16000,16000,0
|
|
20250331,184000,1694285820,16000,16000,16000,16000,0
|
|
20250331,183900,1694285820,16000,16000,16000,16000,0
|
|
20250331,183800,1694285820,16000,16000,16000,16000,0
|
|
20250331,183700,1694285820,16000,16000,16000,16000,0
|
|
20250331,183600,1694285820,16000,16000,16000,16000,0
|
|
20250331,183500,1694285820,16000,16000,16000,16000,0
|
|
20250331,183400,1694285820,16000,16000,16000,16000,0
|
|
20250331,183300,1694285820,16000,16000,16000,16000,0
|
|
20250331,183200,1694285820,16000,16000,16000,16000,0
|
|
20250331,183100,1694285820,16000,16000,16000,16000,0
|
|
20250331,183000,1694285820,16000,16000,16000,16000,0
|
|
20250331,182900,1694285820,16000,16000,16000,16000,0
|
|
20250331,182800,1694285820,16000,16000,16000,16000,0
|
|
20250331,182700,1694285820,16000,16000,16000,16000,0
|
|
20250331,182600,1694285820,16000,16000,16000,16000,0
|
|
20250331,182500,1694285820,16000,16000,16000,16000,0
|
|
20250331,182400,1694285820,16000,16000,16000,16000,0
|
|
20250331,182300,1694285820,16000,16000,16000,16000,0
|
|
20250331,182200,1694285820,16000,16000,16000,16000,0
|
|
20250331,182100,1694285820,16000,16000,16000,16000,0
|
|
20250331,182000,1694285820,16000,16000,16000,16000,0
|
|
20250331,181900,1694285820,16000,16000,16000,16000,0
|
|
20250331,181800,1694285820,16000,16000,16000,16000,0
|
|
20250331,181700,1694285820,16000,16000,16000,16000,0
|
|
20250331,181600,1694285820,16000,16000,16000,16000,0
|
|
20250331,181500,1694285820,16000,16000,16000,16000,0
|
|
20250331,181400,1694285820,16000,16000,16000,16000,0
|
|
20250331,181300,1694285820,16000,16000,16000,16000,3657
|
|
20250331,181200,1694285820,16000,16000,16000,16000,0
|
|
20250331,181100,1694285820,16000,16000,16000,16000,0
|
|
20250331,181000,1694285820,16000,16000,16000,16000,0
|
|
20250331,180900,1694285820,16000,16000,16000,16000,0
|
|
20250331,180800,1694285820,16000,16000,16000,16000,0
|
|
20250331,180700,1694285820,16000,16000,16000,16000,0
|
|
20250331,180600,1694285820,16000,16000,16000,16000,0
|
|
20250331,180500,1694285820,16000,16000,16000,16000,0
|
|
20250331,180400,1694285820,16000,16000,16000,16000,0
|
|
20250331,180300,1694285820,16000,16000,16000,16000,0
|
|
20250331,180200,1694285820,16000,16000,16000,16000,0
|
|
20250331,180100,1694285820,16000,16000,16000,16000,0
|
|
20250331,180000,1694285820,16000,16000,16000,16000,0
|
|
20250331,175900,1694285820,16000,16000,16000,16000,0
|
|
20250331,175800,1694285820,16000,16000,16000,16000,0
|
|
20250331,175700,1694285820,16000,16000,16000,16000,0
|
|
20250331,175600,1694285820,16000,16000,16000,16000,0
|
|
20250331,175500,1694285820,16000,16000,16000,16000,0
|
|
20250331,175400,1694285820,16000,16000,16000,16000,0
|
|
20250331,175300,1694285820,16000,16000,16000,16000,0
|
|
20250331,175200,1694285820,16000,16000,16000,16000,0
|
|
20250331,175100,1694285820,16000,16000,16000,16000,0
|
|
20250331,175000,1694285820,16000,16000,16000,16000,0
|
|
20250331,174900,1694285820,16000,16000,16000,16000,0
|
|
20250331,174800,1694285820,16000,16000,16000,16000,0
|
|
20250331,174700,1694285820,16000,16000,16000,16000,0
|
|
20250331,174600,1694285820,16000,16000,16000,16000,0
|
|
20250331,174500,1694285820,16000,16000,16000,16000,0
|
|
20250331,174400,1694285820,16000,16000,16000,16000,0
|
|
20250331,174300,1694285820,16000,16000,16000,16000,3657
|
|
20250331,174200,1694285820,16000,16000,16000,16000,0
|
|
20250331,174100,1694285820,16000,16000,16000,16000,0
|
|
20250331,174000,1694285820,16000,16000,16000,16000,0
|
|
20250331,173900,1694285820,16000,16000,16000,16000,0
|
|
20250331,173800,1694285820,16000,16000,16000,16000,0
|
|
20250331,173700,1694285820,16000,16000,16000,16000,0
|
|
20250331,173600,1694285820,16000,16000,16000,16000,0
|
|
20250331,173500,1694285820,16000,16000,16000,16000,0
|
|
20250331,173400,1694285820,16000,16000,16000,16000,0
|
|
20250331,173300,1694285820,16000,16000,16000,16000,0
|
|
20250331,173200,1694285820,16000,16000,16000,16000,0
|
|
20250331,173100,1694285820,16000,16000,16000,16000,0
|
|
20250331,173000,1694285820,16000,16000,16000,16000,0
|
|
20250331,172900,1694285820,16000,16000,16000,16000,0
|
|
20250331,172800,1694285820,16000,16000,16000,16000,0
|
|
20250331,172700,1694285820,16000,16000,16000,16000,0
|
|
20250331,172600,1694285820,16000,16000,16000,16000,0
|
|
20250331,172500,1694285820,16000,16000,16000,16000,0
|
|
20250331,172400,1694285820,16000,16000,16000,16000,0
|
|
20250331,172300,1694285820,16000,16000,16000,16000,0
|
|
20250331,172200,1694285820,16000,16000,16000,16000,0
|
|
20250331,172100,1694285820,16000,16000,16000,16000,0
|
|
20250331,172000,1694285820,16000,16000,16000,16000,0
|
|
20250331,171900,1694285820,16000,16000,16000,16000,0
|
|
20250331,171800,1694285820,16000,16000,16000,16000,0
|
|
20250331,171700,1694285820,16000,16000,16000,16000,0
|
|
20250331,171600,1694285820,16000,16000,16000,16000,0
|
|
20250331,171500,1694285820,16000,16000,16000,16000,0
|
|
20250331,171400,1694285820,16000,16000,16000,16000,0
|
|
20250331,171300,1694285820,16000,16000,16000,16000,3657
|
|
20250331,171200,1694285820,16000,16000,16000,16000,0
|
|
20250331,171100,1694285820,16000,16000,16000,16000,0
|
|
20250331,171000,1694285820,16000,16000,16000,16000,0
|
|
20250331,170900,1694285820,16000,16000,16000,16000,0
|
|
20250331,170800,1694285820,16000,16000,16000,16000,0
|
|
20250331,170700,1694285820,16000,16000,16000,16000,0
|
|
20250331,170600,1694285820,16000,16000,16000,16000,0
|
|
20250331,170500,1694285820,16000,16000,16000,16000,0
|
|
20250331,170400,1694285820,16000,16000,16000,16000,0
|
|
20250331,170300,1694285820,16000,16000,16000,16000,0
|
|
20250331,170200,1694285820,16000,16000,16000,16000,0
|
|
20250331,170100,1694285820,16000,16000,16000,16000,0
|
|
20250331,170000,1694285820,16000,16000,16000,16000,0
|
|
20250331,165900,1694285820,16000,16000,16000,16000,0
|
|
20250331,165800,1694285820,16000,16000,16000,16000,0
|
|
20250331,165700,1694285820,16000,16000,16000,16000,0
|
|
20250331,165600,1694285820,16000,16000,16000,16000,0
|
|
20250331,165500,1694285820,16000,16000,16000,16000,0
|
|
20250331,165400,1694285820,16000,16000,16000,16000,0
|
|
20250331,165300,1694285820,16000,16000,16000,16000,0
|
|
20250331,165200,1694285820,16000,16000,16000,16000,0
|
|
20250331,165100,1694285820,16000,16000,16000,16000,0
|
|
20250331,165000,1694285820,16000,16000,16000,16000,0
|
|
20250331,164900,1694285820,16000,16000,16000,16000,0
|
|
20250331,164800,1694285820,16000,16000,16000,16000,0
|
|
20250331,164700,1694285820,16000,16000,16000,16000,0
|
|
20250331,164600,1694285820,16000,16000,16000,16000,0
|
|
20250331,164500,1694285820,16000,16000,16000,16000,0
|
|
20250331,164400,1694285820,16000,16000,16000,16000,0
|
|
20250331,164300,1694285820,16000,16000,16000,16000,3657
|
|
20250331,164200,1694285820,16000,16000,16000,16000,0
|
|
20250331,164100,1694285820,16000,16000,16000,16000,0
|
|
20250331,164000,1694285820,16000,16000,16000,16000,0
|
|
20250331,163900,1694285820,16000,16000,16000,16000,0
|
|
20250331,163800,1694285820,16000,16000,16000,16000,0
|
|
20250331,163700,1694285820,16000,16000,16000,16000,0
|
|
20250331,163600,1694285820,16000,16000,16000,16000,0
|
|
20250331,163500,1694285820,16000,16000,16000,16000,0
|
|
20250331,163400,1694285820,16000,16000,16000,16000,0
|
|
20250331,163300,1694285820,16000,16000,16000,16000,0
|
|
20250331,163200,1694285820,16000,16000,16000,16000,0
|
|
20250331,163100,1694285820,16000,16000,16000,16000,0
|
|
20250331,163000,1694285820,16000,16000,16000,16000,0
|
|
20250331,162900,1694285820,16000,16000,16000,16000,0
|
|
20250331,162800,1694285820,16000,16000,16000,16000,0
|
|
20250331,162700,1694285820,16000,16000,16000,16000,0
|
|
20250331,162600,1694285820,16000,16000,16000,16000,0
|
|
20250331,162500,1694285820,16000,16000,16000,16000,0
|
|
20250331,162400,1694285820,16000,16000,16000,16000,0
|
|
20250331,162300,1694285820,16000,16000,16000,16000,0
|
|
20250331,162200,1694285820,16000,16000,16000,16000,0
|
|
20250331,162100,1694285820,16000,16000,16000,16000,0
|
|
20250331,162000,1694285820,16000,16000,16000,16000,0
|
|
20250331,161900,1694285820,16000,16000,16000,16000,0
|
|
20250331,161800,1694285820,16000,16000,16000,16000,0
|
|
20250331,161700,1694285820,16000,16000,16000,16000,0
|
|
20250331,161600,1694285820,16000,16000,16000,16000,0
|
|
20250331,161500,1694285820,16000,16000,16000,16000,0
|
|
20250331,161400,1694285820,16000,16000,16000,16000,0
|
|
20250331,161300,1694285820,16000,16000,16000,16000,3657
|
|
20250331,161200,1694285820,16000,16000,16000,16000,0
|
|
20250331,161100,1694285820,16000,16000,16000,16000,0
|
|
20250331,161000,1694285820,16000,16000,16000,16000,0
|
|
20250331,160900,1694285820,16000,16000,16000,16000,0
|
|
20250331,160800,1694285820,16000,16000,16000,16000,0
|
|
20250331,160700,1694285820,16000,16000,16000,16000,0
|
|
20250331,160600,1694285820,16000,16000,16000,16000,0
|
|
20250331,160500,1694285820,16000,16000,16000,16000,0
|
|
20250331,160400,1694285820,16000,16000,16000,16000,0
|
|
20250331,160300,1694285820,16000,16000,16000,16000,0
|
|
20250331,160200,1694285820,16000,16000,16000,16000,0
|
|
20250331,160100,1694285820,16000,16000,16000,16000,0
|
|
20250331,160000,1694285820,16000,16000,16000,16000,0
|
|
20250331,155900,1694285820,16000,16000,16000,16000,0
|
|
20250331,155800,1694285820,16000,16000,16000,16000,0
|
|
20250331,155700,1694285820,16000,16000,16000,16000,0
|
|
20250331,155600,1694285820,16000,16000,16000,16000,0
|
|
20250331,155500,1694285820,16000,16000,16000,16000,0
|
|
20250331,155400,1694285820,16000,16000,16000,16000,0
|
|
20250331,155300,1694285820,16000,16000,16000,16000,0
|
|
20250331,155200,1694285820,16000,16000,16000,16000,0
|
|
20250331,155100,1694285820,16000,16000,16000,16000,0
|
|
20250331,155000,1694285820,16000,16000,16000,16000,0
|
|
20250331,154900,1694285820,16000,16000,16000,16000,0
|
|
20250331,154800,1694285820,16000,16000,16000,16000,0
|
|
20250331,154700,1694285820,16000,16000,16000,16000,0
|
|
20250331,154600,1694285820,16000,16000,16000,16000,0
|
|
20250331,154500,1694285820,16000,16000,16000,16000,0
|
|
20250331,154400,1694285820,16000,16000,16000,16000,0
|
|
20250331,154300,1694285820,16000,16000,16000,16000,3657
|
|
20250331,154200,1694285820,16000,16000,16000,16000,0
|
|
20250331,154100,1694285820,16000,16000,16000,16000,0
|
|
20250331,154000,1694285820,16000,16000,16000,16000,0
|
|
20250331,153900,1694285820,16000,16000,16000,16000,0
|
|
20250331,153800,1694285820,16000,16000,16000,16000,0
|
|
20250331,153700,1694285820,16000,16000,16000,16000,0
|
|
20250331,153600,1694285820,16000,16000,16000,16000,0
|
|
20250331,153500,1694285820,16000,16000,16000,16000,0
|
|
20250331,153400,1694285820,16000,16000,16000,16000,0
|
|
20250331,153300,1694285820,16000,16000,16000,16000,0
|
|
20250331,153200,1694285820,16000,16000,16000,16000,0
|
|
20250331,153100,1694285820,16000,16000,16000,16000,0
|
|
20250331,153000,1694285820,16000,16000,16000,16000,3657
|
|
20250331,152900,1635773820,15980,15980,15980,15980,0
|
|
20250331,152800,1635773820,15980,15980,15980,15980,0
|
|
20250331,152700,1635773820,15980,15980,15980,15980,0
|
|
20250331,152600,1635773820,15980,15980,15980,15980,0
|
|
20250331,152500,1635773820,15980,15980,15980,15980,0
|
|
20250331,152400,1635773820,15980,15980,15980,15980,0
|
|
20250331,152300,1635773820,15980,15980,15980,15980,0
|
|
20250331,152200,1635773820,15980,15980,15980,15980,0
|
|
20250331,152100,1635773820,15980,15980,15980,15980,0
|
|
20250331,152000,1635773820,15980,15980,15980,15980,0
|
|
20250331,151900,1635773820,15980,15980,16150,15980,79
|
|
20250331,151800,1634509020,16160,16020,16160,15900,1259
|
|
20250331,151700,1614411390,15990,16000,16000,15990,357
|
|
20250331,151600,1608699690,16000,16000,16000,16000,459
|
|
20250331,151500,1601355690,16000,16000,16000,16000,0
|
|
20250331,151400,1601355690,16000,16000,16000,16000,91
|
|
20250331,151300,1599899690,16000,15990,16000,15960,358
|
|
20250331,151200,1594172710,15990,15990,15990,15990,61
|
|
20250331,151100,1593197320,15990,16050,16050,15990,34
|
|
20250331,151000,1592653540,16050,15940,16050,15930,931
|
|
20250331,150900,1577786690,16000,16000,16000,16000,0
|
|
20250331,150800,1577786690,16000,16000,16000,16000,91
|
|
20250331,150700,1576330690,15930,16000,16000,15930,873
|
|
20250331,150600,1562398510,15990,15990,15990,15950,596
|
|
20250331,150500,1552889200,15990,15990,15990,15990,94
|
|
20250331,150400,1551386140,16000,16000,16000,16000,476
|
|
20250331,150300,1543770140,16000,16000,16000,16000,1
|
|
20250331,150200,1543754140,16000,16000,16000,16000,25
|
|
20250331,150100,1543354140,16000,15950,16000,15950,105
|
|
20250331,150000,1541674390,16010,16010,16010,16010,0
|
|
20250331,145900,1541674390,16010,15950,16010,15950,520
|
|
20250331,145800,1533357250,15950,15950,15950,15940,551
|
|
20250331,145700,1524569180,15940,15950,15950,15940,197
|
|
20250331,145600,1521427070,15950,15950,15950,15950,286
|
|
20250331,145500,1516865370,15950,15950,15950,15950,74
|
|
20250331,145400,1515685070,16020,16020,16020,16020,391
|
|
20250331,145300,1509421250,15950,15940,15950,15920,157
|
|
20250331,145200,1506920320,15950,15950,15950,15950,3
|
|
20250331,145100,1506872470,15950,15950,15950,15950,4
|
|
20250331,145000,1506808670,15950,15950,15950,15950,156
|
|
20250331,144900,1504320470,15950,15950,16000,15950,512
|
|
20250331,144800,1496139790,15950,15950,15980,15950,235
|
|
20250331,144700,1492387820,15950,15950,15950,15950,20
|
|
20250331,144600,1492068820,15970,15970,15970,15970,0
|
|
20250331,144500,1492068820,15970,15900,15970,15900,123
|
|
20250331,144400,1490113050,15910,15910,15910,15910,300
|
|
20250331,144300,1485340050,15920,15920,15950,15910,125
|
|
20250331,144200,1483348900,15910,15910,15910,15910,4
|
|
20250331,144100,1483285260,15910,15980,16000,15910,437
|
|
20250331,144000,1476311490,15980,15940,15980,15920,730
|
|
20250331,143900,1464681310,15940,15930,15940,15920,1306
|
|
20250331,143800,1443879050,15930,15930,15930,15930,3
|
|
20250331,143700,1443831260,15930,15930,15930,15930,200
|
|
20250331,143600,1440645260,15940,15960,15960,15940,284
|
|
20250331,143500,1436117580,15960,15940,15960,15940,281
|
|
20250331,143400,1431636520,15950,15960,15960,15950,60
|
|
20250331,143300,1430679470,15960,15960,15960,15960,0
|
|
20250331,143200,1430679470,15960,15950,15960,15950,133
|
|
20250331,143100,1428557290,15950,15950,15950,15950,4
|
|
20250331,143000,1428493490,15950,15950,15950,15950,3
|
|
20250331,142900,1428445640,15950,15950,15950,15950,5
|
|
20250331,142800,1428365890,15975,15950,15975,15950,12
|
|
20250331,142700,1428174425,15960,15960,15960,15960,10
|
|
20250331,142600,1428014825,15960,15940,15960,15940,147
|
|
20250331,142500,1425669125,15940,15960,15960,15940,379
|
|
20250331,142400,1419624015,15960,15960,15960,15960,43
|
|
20250331,142300,1418937735,15960,15970,15970,15960,103
|
|
20250331,142200,1417293775,15970,15990,16000,15970,384
|
|
20250331,142100,1411152515,15960,15960,15960,15960,10
|
|
20250331,142000,1410992915,15960,15990,15990,15960,1106
|
|
20250331,141900,1393326915,16000,16000,16000,16000,306
|
|
20250331,141800,1388430915,16010,16010,16010,16010,109
|
|
20250331,141700,1386685825,16010,16010,16010,16010,0
|
|
20250331,141600,1386685825,16010,16010,16010,16010,2
|
|
20250331,141500,1386653805,16000,16000,16000,16000,847
|
|
20250331,141400,1373101805,16000,16030,16070,15990,1638
|
|
20250331,141300,1346880525,16010,16010,16010,16010,10
|
|
20250331,141200,1346720425,16010,16010,16010,16010,5
|
|
20250331,141100,1346640375,16010,16010,16010,16010,116
|
|
20250331,141000,1344783215,16010,16000,16010,16000,24
|
|
20250331,140900,1344399015,16010,16010,16010,16010,0
|
|
20250331,140800,1344399015,16010,16010,16010,16010,20
|
|
20250331,140700,1344078815,16010,16010,16010,16010,5
|
|
20250331,140600,1343998765,16010,16010,16020,16010,158
|
|
20250331,140500,1341467955,16010,16010,16010,16010,7
|
|
20250331,140400,1341355885,16010,16020,16020,16010,73
|
|
20250331,140300,1340187125,16030,16030,16030,16030,55
|
|
20250331,140200,1339305475,16030,16030,16030,16030,3
|
|
20250331,140100,1339257385,16030,16030,16030,16030,54
|
|
20250331,140000,1338391765,16030,16030,16030,16030,8
|
|
20250331,135900,1338263525,16040,16040,16040,16040,161
|
|
20250331,135800,1335681085,16040,16040,16040,16040,0
|
|
20250331,135700,1335681085,16040,16020,16040,16020,186
|
|
20250331,135600,1332700185,16000,16000,16000,16000,0
|
|
20250331,135500,1332700185,16000,16000,16000,16000,3
|
|
20250331,135400,1332652185,16000,16010,16010,16000,238
|
|
20250331,135300,1328842455,16010,16010,16010,16010,87
|
|
20250331,135200,1327449585,16010,16010,16010,16010,8
|
|
20250331,135100,1327321505,16010,16010,16010,16010,7
|
|
20250331,135000,1327209435,16010,16010,16010,16010,201
|
|
20250331,134900,1323991425,16010,16010,16010,16010,3
|
|
20250331,134800,1323943395,16040,16040,16040,16040,0
|
|
20250331,134700,1323943395,16040,16040,16040,16040,1
|
|
20250331,134600,1323927355,16040,16040,16040,16040,0
|
|
20250331,134500,1323927355,16040,16040,16060,16040,90
|
|
20250331,134400,1322483215,16040,16040,16040,16040,58
|
|
20250331,134300,1321552895,16040,16040,16040,16040,0
|
|
20250331,134200,1321552895,16040,16040,16040,16040,134
|
|
20250331,134100,1319403535,16040,16040,16040,16040,4
|
|
20250331,134000,1319339375,16040,16040,16040,16040,0
|
|
20250331,133900,1319339375,16040,16040,16040,16040,42
|
|
20250331,133800,1318665695,16040,16040,16040,16040,5
|
|
20250331,133700,1318585495,16040,16040,16040,16040,71
|
|
20250331,133600,1317446655,16040,16010,16040,16000,1381
|
|
20250331,133500,1295316275,16010,16010,16010,16010,8
|
|
20250331,133400,1295188195,16020,16000,16020,16000,169
|
|
20250331,133300,1292483955,16000,16010,16010,16000,1209
|
|
20250331,133200,1273133575,16020,16030,16030,16020,255
|
|
20250331,133100,1269047425,16040,16040,16040,16040,115
|
|
20250331,133000,1267202825,16100,16100,16100,16100,0
|
|
20250331,132900,1267202825,16100,16100,16100,16100,0
|
|
20250331,132800,1267202825,16100,16100,16100,16100,64
|
|
20250331,132700,1266172425,16100,16050,16100,16050,51
|
|
20250331,132600,1265352115,16050,16050,16050,16050,0
|
|
20250331,132500,1265352115,16050,16050,16050,16050,0
|
|
20250331,132400,1265352115,16050,16040,16050,16040,120
|
|
20250331,132300,1263426515,16030,16030,16030,16030,8
|
|
20250331,132200,1263298275,16030,16030,16030,16030,6
|
|
20250331,132100,1263202095,16030,16030,16030,16030,205
|
|
20250331,132000,1259915945,16030,16030,16030,16030,38
|
|
20250331,131900,1259306805,16050,16050,16050,16050,0
|
|
20250331,131800,1259306805,16050,16050,16050,16050,13
|
|
20250331,131700,1259098155,16050,16050,16050,16050,991
|
|
20250331,131600,1243192605,16020,16030,16030,16020,14
|
|
20250331,131500,1242968225,16090,16020,16090,16020,5
|
|
20250331,131400,1242888055,16020,16050,16050,16020,789
|
|
20250331,131300,1230243455,16040,16050,16050,16040,390
|
|
20250331,131200,1223985895,16050,16040,16050,16040,373
|
|
20250331,131100,1218002435,16040,16040,16040,16040,3
|
|
20250331,131000,1217954315,16050,16050,16050,16050,0
|
|
20250331,130900,1217954315,16050,16050,16050,16050,61
|
|
20250331,130800,1216975265,16040,16040,16040,16040,0
|
|
20250331,130700,1216975265,16040,16040,16040,16040,133
|
|
20250331,130600,1214841945,16050,16060,16060,16050,230
|
|
20250331,130500,1211149865,16060,16070,16070,16060,93
|
|
20250331,130400,1209655495,16060,16060,16060,16060,1
|
|
20250331,130300,1209639435,16040,16050,16050,16040,274
|
|
20250331,130200,1205241845,16040,16040,16040,16040,0
|
|
20250331,130100,1205241845,16040,16040,16040,16040,0
|
|
20250331,130000,1205241845,16040,16050,16100,16040,73
|
|
20250331,125900,1204070165,16050,16050,16050,16050,60
|
|
20250331,125800,1203107165,16050,16070,16070,16050,1056
|
|
20250331,125700,1186154355,16060,16090,16090,16060,1080
|
|
20250331,125600,1168804125,16090,16110,16110,16090,285
|
|
20250331,125500,1164218375,16100,16120,16120,16100,489
|
|
20250331,125400,1156343435,16120,16120,16120,16120,0
|
|
20250331,125300,1156343435,16120,16120,16120,16120,82
|
|
20250331,125200,1155021595,16120,16110,16120,16110,694
|
|
20250331,125100,1143838045,16120,16120,16120,16120,0
|
|
20250331,125000,1143838045,16120,16120,16120,16120,570
|
|
20250331,124900,1134649645,16110,16120,16130,16110,832
|
|
20250331,124800,1121237665,16130,16130,16130,16120,726
|
|
20250331,124700,1109534135,16150,16150,16150,16150,0
|
|
20250331,124600,1109534135,16150,16130,16150,16130,343
|
|
20250331,124500,1104001465,16130,16130,16130,16130,167
|
|
20250331,124400,1101307755,16140,16140,16140,16140,62
|
|
20250331,124300,1100307075,16150,16150,16150,16150,0
|
|
20250331,124200,1100307075,16150,16150,16150,16150,2
|
|
20250331,124100,1100274775,16250,16250,16250,16250,0
|
|
20250331,124000,1100274775,16250,16250,16250,16250,0
|
|
20250331,123900,1100274775,16250,16250,16250,16250,0
|
|
20250331,123800,1100274775,16250,16190,16250,16190,14
|
|
20250331,123700,1100047935,16190,16190,16190,16190,0
|
|
20250331,123600,1100047935,16190,16190,16190,16190,22
|
|
20250331,123500,1099691755,16130,16130,16130,16130,0
|
|
20250331,123400,1099691755,16130,16230,16230,16130,353
|
|
20250331,123300,1093969715,16230,16230,16230,16230,91
|
|
20250331,123200,1092492785,16230,16190,16230,16190,114
|
|
20250331,123100,1090644415,16190,16190,16190,16190,0
|
|
20250331,123000,1090644415,16190,16190,16190,16190,152
|
|
20250331,122900,1088183535,16190,16190,16190,16190,1
|
|
20250331,122800,1088167345,16190,16190,16190,16190,7
|
|
20250331,122700,1088054015,16110,16120,16120,16110,340
|
|
20250331,122600,1082575575,16140,16140,16140,16140,0
|
|
20250331,122500,1082575575,16140,16140,16140,16140,300
|
|
20250331,122400,1077733575,16140,16140,16140,16140,43
|
|
20250331,122300,1077039555,16140,16140,16140,16140,50
|
|
20250331,122200,1076232555,16140,16140,16140,16140,0
|
|
20250331,122100,1076232555,16140,16140,16140,16140,1
|
|
20250331,122000,1076216415,16140,16140,16140,16140,0
|
|
20250331,121900,1076216415,16140,16140,16140,16140,0
|
|
20250331,121800,1076216415,16140,16140,16140,16140,0
|
|
20250331,121700,1076216415,16140,16140,16140,16140,0
|
|
20250331,121600,1076216415,16140,16140,16140,16140,0
|
|
20250331,121500,1076216415,16140,16140,16140,16140,0
|
|
20250331,121400,1076216415,16140,16140,16140,16140,93
|
|
20250331,121300,1074715395,16120,16120,16120,16120,0
|
|
20250331,121200,1074715395,16120,16120,16120,16120,90
|
|
20250331,121100,1073264595,16120,16120,16120,16120,195
|
|
20250331,121000,1070121195,16120,16140,16140,16120,219
|
|
20250331,120900,1066590845,16140,16120,16140,16120,272
|
|
20250331,120800,1062203675,16120,16120,16120,16120,22
|
|
20250331,120700,1061849035,16120,16130,16130,16120,89
|
|
20250331,120600,1060414125,16130,16130,16130,16120,228
|
|
20250331,120500,1056736565,16140,16140,16140,16140,99
|
|
20250331,120400,1055138705,16150,16150,16150,16150,0
|
|
20250331,120300,1055138705,16150,16170,16170,16150,39
|
|
20250331,120200,1054508785,16170,16170,16170,16170,2
|
|
20250331,120100,1054476445,16160,16160,16160,16160,81
|
|
20250331,120000,1053167485,16220,16220,16220,16220,3
|
|
20250331,115900,1053118825,16220,16220,16220,16220,0
|
|
20250331,115800,1053118825,16220,16220,16220,16220,10
|
|
20250331,115700,1052956625,16220,16220,16220,16220,15
|
|
20250331,115600,1052713325,16200,16200,16200,16200,1
|
|
20250331,115500,1052697125,16200,16200,16200,16200,256
|
|
20250331,115400,1048549925,16200,16200,16200,16200,20
|
|
20250331,115300,1048225925,16200,16200,16200,16200,0
|
|
20250331,115200,1048225925,16200,16200,16200,16200,39
|
|
20250331,115100,1047594125,16140,16160,16160,16140,315
|
|
20250331,115000,1042506855,16160,16160,16160,16160,0
|
|
20250331,114900,1042506855,16160,16160,16160,16160,0
|
|
20250331,114800,1042506855,16160,16160,16160,16160,50
|
|
20250331,114700,1041698855,16170,16170,16170,16170,124
|
|
20250331,114600,1039693775,16200,16200,16200,16200,292
|
|
20250331,114500,1034963375,16190,16180,16190,16180,337
|
|
20250331,114400,1029508305,16150,16150,16150,16150,136
|
|
20250331,114300,1027311905,16160,16160,16160,16160,198
|
|
20250331,114200,1024112225,16150,16150,16150,16150,113
|
|
20250331,114100,1022287275,16150,16150,16150,16150,0
|
|
20250331,114000,1022287275,16150,16150,16150,16150,1296
|
|
20250331,113900,1001356875,16150,16150,16150,16150,3046
|
|
20250331,113800,952163975,16150,16150,16150,16150,0
|
|
20250331,113700,952163975,16150,16150,16150,16150,70
|
|
20250331,113600,951033475,16140,16140,16140,16140,76
|
|
20250331,113500,949806835,16140,16140,16140,16140,0
|
|
20250331,113400,949806835,16140,16140,16140,16140,0
|
|
20250331,113300,949806835,16140,16140,16140,16140,26
|
|
20250331,113200,949387195,16140,16140,16140,16140,0
|
|
20250331,113100,949387195,16140,16140,16140,16140,50
|
|
20250331,113000,948580195,16140,16140,16140,16140,132
|
|
20250331,112900,946449715,16140,16140,16140,16140,10
|
|
20250331,112800,946288315,16150,16160,16160,16150,343
|
|
20250331,112700,940747865,16160,16200,16200,16160,743
|
|
20250331,112600,928733585,16170,16160,16170,16160,298
|
|
20250331,112500,923915665,16160,16150,16160,16130,1796
|
|
20250331,112400,894915115,16150,16190,16190,16150,291
|
|
20250331,112300,890214125,16210,16210,16210,16210,1
|
|
20250331,112200,890197915,16210,16170,16210,16170,8
|
|
20250331,112100,890068515,16170,16200,16200,16170,309
|
|
20250331,112000,885069625,16200,16200,16200,16200,27
|
|
20250331,111900,884632225,16210,16210,16210,16210,72
|
|
20250331,111800,883465105,16210,16210,16210,16210,0
|
|
20250331,111700,883465105,16210,16210,16210,16210,44
|
|
20250331,111600,882751865,16200,16200,16200,16200,100
|
|
20250331,111500,881131865,16200,16200,16200,16190,1829
|
|
20250331,111400,851502855,16210,16210,16210,16210,158
|
|
20250331,111300,848941675,16240,16230,16240,16230,197
|
|
20250331,111200,845743535,16220,16220,16220,16220,90
|
|
20250331,111100,844283735,16210,16210,16210,16210,0
|
|
20250331,111000,844283735,16210,16220,16220,16210,90
|
|
20250331,110900,842824095,16230,16230,16230,16230,0
|
|
20250331,110800,842824095,16230,16210,16230,16210,1157
|
|
20250331,110700,824058105,16220,16230,16230,16220,229
|
|
20250331,110600,820342015,16230,16240,16240,16230,151
|
|
20250331,110500,817890795,16240,16240,16240,16240,23
|
|
20250331,110400,817517275,16240,16240,16240,16240,90
|
|
20250331,110300,816055675,16240,16240,16240,16240,260
|
|
20250331,110200,811833275,16230,16240,16240,16230,199
|
|
20250331,110100,808602515,16240,16240,16240,16240,1
|
|
20250331,110000,808586275,16280,16230,16280,16230,26
|
|
20250331,105900,808164245,16230,16230,16230,16230,11
|
|
20250331,105800,807985715,16280,16230,16280,16210,1042
|
|
20250331,105700,791090865,16250,16290,16300,16250,239
|
|
20250331,105600,787201585,16250,16250,16250,16250,1
|
|
20250331,105500,787185335,16310,16310,16310,16310,1
|
|
20250331,105400,787169025,16310,16240,16310,16230,462
|
|
20250331,105300,779642835,16300,16300,16300,16300,0
|
|
20250331,105200,779642835,16300,16300,16300,16300,0
|
|
20250331,105100,779642835,16300,16300,16300,16210,1587
|
|
20250331,105000,753881745,16310,16340,16340,16310,316
|
|
20250331,104900,748724605,16340,16380,16380,16340,45
|
|
20250331,104800,747987935,16380,16380,16380,16380,0
|
|
20250331,104700,747987935,16380,16380,16380,16380,5
|
|
20250331,104600,747906035,16380,16400,16400,16380,267
|
|
20250331,104500,743530805,16400,16410,16410,16400,28
|
|
20250331,104400,743071415,16410,16420,16420,16410,51
|
|
20250331,104300,742234105,16420,16430,16430,16420,34
|
|
20250331,104200,741675525,16430,16430,16430,16430,10
|
|
20250331,104100,741511225,16430,16450,16450,16430,86
|
|
20250331,104000,740097505,16440,16440,16440,16440,0
|
|
20250331,103900,740097505,16440,16430,16440,16430,86
|
|
20250331,103800,738684025,16420,16430,16430,16420,94
|
|
20250331,103700,737140265,16430,16440,16440,16430,121
|
|
20250331,103600,735152085,16430,16440,16460,16430,297
|
|
20250331,103500,730266465,16450,16460,16460,16440,240
|
|
20250331,103400,726318565,16400,16460,16460,16400,34
|
|
20250331,103300,725760895,16410,16410,16410,16410,0
|
|
20250331,103200,725760895,16410,16440,16440,16410,198
|
|
20250331,103100,722509995,16450,16470,16470,16450,731
|
|
20250331,103000,710477305,16470,16480,16480,16470,68
|
|
20250331,102900,709356685,16480,16480,16480,16480,103
|
|
20250331,102800,707659245,16480,16480,16480,16480,32
|
|
20250331,102700,707131885,16470,16470,16470,16470,5
|
|
20250331,102600,707049535,16500,16500,16500,16500,29
|
|
20250331,102500,706571035,16550,16500,16550,16500,366
|
|
20250331,102400,700531435,16470,16470,16470,16470,3
|
|
20250331,102300,700482025,16470,16470,16470,16470,12
|
|
20250331,102200,700284385,16470,16470,16470,16470,431
|
|
20250331,102100,693185815,16490,16490,16490,16490,47
|
|
20250331,102000,692410785,16470,16500,16500,16470,148
|
|
20250331,101900,689969385,16500,16490,16500,16490,1531
|
|
20250331,101800,664712995,16490,16490,16490,16490,1
|
|
20250331,101700,664696505,16490,16490,16490,16490,463
|
|
20250331,101600,657061635,16450,16450,16450,16450,2
|
|
20250331,101500,657028735,16490,16460,16490,16460,70
|
|
20250331,101400,655875335,16540,16440,16540,16440,10
|
|
20250331,101300,655710835,16480,16490,16530,16440,462
|
|
20250331,101200,648087965,16490,16470,16490,16440,1033
|
|
20250331,101100,631067205,16470,16450,16470,16450,63
|
|
20250331,101000,630030785,16440,16410,16440,16410,3
|
|
20250331,100900,629981525,16430,16400,16430,16400,253
|
|
20250331,100800,625832295,16440,16440,16440,16440,0
|
|
20250331,100700,625832295,16440,16420,16440,16420,112
|
|
20250331,100600,623993015,16390,16450,16450,16390,17
|
|
20250331,100500,623713825,16390,16450,16450,16390,60
|
|
20250331,100400,622730125,16450,16390,16450,16390,197
|
|
20250331,100300,619497455,16450,16400,16450,16390,37
|
|
20250331,100200,618890105,16400,16380,16400,16380,222
|
|
20250331,100100,615252505,16380,16380,16380,16380,3
|
|
20250331,100000,615203365,16380,16400,16400,16260,167
|
|
20250331,095900,612474295,16450,16450,16450,16450,90
|
|
20250331,095800,610993795,16430,16380,16430,16380,4864
|
|
20250331,095700,531278725,16390,16390,16390,16390,70
|
|
20250331,095600,530131425,16400,16430,16430,16400,35
|
|
20250331,095500,529557275,16400,16400,16400,16400,350
|
|
20250331,095400,523817275,16380,16290,16410,16290,286
|
|
20250331,095300,519134825,16380,16370,16380,16290,220
|
|
20250331,095200,515532435,16360,16370,16370,16360,138
|
|
20250331,095100,513273965,16360,16370,16370,16300,206
|
|
20250331,095000,509906595,16370,16370,16370,16370,5
|
|
20250331,094900,509824745,16370,16370,16370,16370,5
|
|
20250331,094800,509742895,16340,16340,16340,16340,0
|
|
20250331,094700,509742895,16340,16330,16380,16330,1061
|
|
20250331,094600,492405065,16330,16270,16330,16270,499
|
|
20250331,094500,484268695,16320,16320,16320,16320,1
|
|
20250331,094400,484252375,16320,16290,16320,16290,165
|
|
20250331,094300,481560375,16200,16245,16245,16200,10
|
|
20250331,094200,481398330,16280,16200,16280,16200,41
|
|
20250331,094100,480730930,16190,16280,16280,16190,6
|
|
20250331,094000,480633700,16280,16240,16280,16240,197
|
|
20250331,093900,477428450,16240,16210,16240,16180,782
|
|
20250331,093800,464767590,16240,16240,16240,16240,0
|
|
20250331,093700,464767590,16240,16200,16240,16200,81
|
|
20250331,093600,463455310,16230,16210,16230,16210,38
|
|
20250331,093500,462838890,16230,16200,16230,16200,28
|
|
20250331,093400,462385260,16190,16190,16190,16190,21
|
|
20250331,093300,462045270,16160,16240,16240,16160,368
|
|
20250331,093200,456092750,16160,16190,16190,16160,100
|
|
20250331,093100,454475320,16200,16250,16250,16200,438
|
|
20250331,093000,447361820,16240,16380,16380,16240,56
|
|
20250331,092900,446452240,16230,16270,16310,16180,1143
|
|
20250331,092800,427853650,16240,16150,16270,16150,67
|
|
20250331,092700,426766110,16280,16230,16280,16120,1193
|
|
20250331,092600,407382710,16120,16100,16120,16100,27
|
|
20250331,092500,406947970,16230,16220,16230,16220,1105
|
|
20250331,092400,389018820,16220,16070,16220,16070,451
|
|
20250331,092300,381739100,16070,16070,16090,16070,271
|
|
20250331,092200,377383980,16070,16070,16070,16070,77
|
|
20250331,092100,376146590,16110,16060,16110,16050,506
|
|
20250331,092000,368014560,16060,16080,16130,16060,1353
|
|
20250331,091900,346268560,16080,16120,16120,16080,458
|
|
20250331,091800,338897610,16120,16150,16150,16120,37
|
|
20250331,091700,338300950,16130,16160,16230,16130,260
|
|
20250331,091600,334098480,16170,16150,16170,16150,347
|
|
20250331,091500,328491340,16150,16150,16150,16150,103
|
|
20250331,091400,326827890,16110,16150,16150,16100,716
|
|
20250331,091300,315284380,16100,16280,16280,16100,757
|
|
20250331,091200,303057880,16150,16240,16240,16150,782
|
|
20250331,091100,290373270,16230,16180,16230,16150,1584
|
|
20250331,091000,264712350,16180,16060,16180,16050,383
|
|
20250331,090900,258543160,16060,16060,16150,16000,3271
|
|
20250331,090800,206099990,16100,16150,16160,16040,4661
|
|
20250331,090700,131095090,16150,16120,16150,16110,89
|
|
20250331,090600,129659970,16110,16120,16150,16110,702
|
|
20250331,090500,118329640,16120,16140,16140,16110,1872
|
|
20250331,090400,88150340,16140,16190,16190,16140,13
|
|
20250331,090300,87940420,16130,16200,16200,16130,863
|
|
20250331,090200,74014090,16240,16240,16300,16200,600
|
|
20250331,090100,64276890,16270,16400,16400,16270,43
|
|
20250331,090000,63576520,16250,16220,16480,16210,3905
|