616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250331,191300,5812012800,16960,16960,16960,16960,55015
|
|
20250331,191200,5812012800,16960,16960,16960,16960,0
|
|
20250331,191100,5812012800,16960,16960,16960,16960,0
|
|
20250331,191000,5812012800,16960,16960,16960,16960,0
|
|
20250331,190900,5812012800,16960,16960,16960,16960,0
|
|
20250331,190800,5812012800,16960,16960,16960,16960,0
|
|
20250331,190700,5812012800,16960,16960,16960,16960,0
|
|
20250331,190600,5812012800,16960,16960,16960,16960,0
|
|
20250331,190500,5812012800,16960,16960,16960,16960,0
|
|
20250331,190400,5812012800,16960,16960,16960,16960,0
|
|
20250331,190300,5812012800,16960,16960,16960,16960,0
|
|
20250331,190200,5812012800,16960,16960,16960,16960,0
|
|
20250331,190100,5812012800,16960,16960,16960,16960,0
|
|
20250331,190000,5812012800,16960,16960,16960,16960,0
|
|
20250331,185900,5812012800,16960,16960,16960,16960,0
|
|
20250331,185800,5812012800,16960,16960,16960,16960,0
|
|
20250331,185700,5812012800,16960,16960,16960,16960,0
|
|
20250331,185600,5812012800,16960,16960,16960,16960,0
|
|
20250331,185500,5812012800,16960,16960,16960,16960,0
|
|
20250331,185400,5812012800,16960,16960,16960,16960,0
|
|
20250331,185300,5812012800,16960,16960,16960,16960,0
|
|
20250331,185200,5812012800,16960,16960,16960,16960,0
|
|
20250331,185100,5812012800,16960,16960,16960,16960,0
|
|
20250331,185000,5812012800,16960,16960,16960,16960,0
|
|
20250331,184900,5812012800,16960,16960,16960,16960,0
|
|
20250331,184800,5812012800,16960,16960,16960,16960,0
|
|
20250331,184700,5812012800,16960,16960,16960,16960,0
|
|
20250331,184600,5812012800,16960,16960,16960,16960,0
|
|
20250331,184500,5812012800,16960,16960,16960,16960,0
|
|
20250331,184400,5812012800,16960,16960,16960,16960,0
|
|
20250331,184300,5812012800,16960,16960,16960,16960,55015
|
|
20250331,184200,5812012800,16960,16960,16960,16960,0
|
|
20250331,184100,5812012800,16960,16960,16960,16960,0
|
|
20250331,184000,5812012800,16960,16960,16960,16960,0
|
|
20250331,183900,5812012800,16960,16960,16960,16960,0
|
|
20250331,183800,5812012800,16960,16960,16960,16960,0
|
|
20250331,183700,5812012800,16960,16960,16960,16960,0
|
|
20250331,183600,5812012800,16960,16960,16960,16960,0
|
|
20250331,183500,5812012800,16960,16960,16960,16960,0
|
|
20250331,183400,5812012800,16960,16960,16960,16960,0
|
|
20250331,183300,5812012800,16960,16960,16960,16960,0
|
|
20250331,183200,5812012800,16960,16960,16960,16960,0
|
|
20250331,183100,5812012800,16960,16960,16960,16960,0
|
|
20250331,183000,5812012800,16960,16960,16960,16960,0
|
|
20250331,182900,5812012800,16960,16960,16960,16960,0
|
|
20250331,182800,5812012800,16960,16960,16960,16960,0
|
|
20250331,182700,5812012800,16960,16960,16960,16960,0
|
|
20250331,182600,5812012800,16960,16960,16960,16960,0
|
|
20250331,182500,5812012800,16960,16960,16960,16960,0
|
|
20250331,182400,5812012800,16960,16960,16960,16960,0
|
|
20250331,182300,5812012800,16960,16960,16960,16960,0
|
|
20250331,182200,5812012800,16960,16960,16960,16960,0
|
|
20250331,182100,5812012800,16960,16960,16960,16960,0
|
|
20250331,182000,5812012800,16960,16960,16960,16960,0
|
|
20250331,181900,5812012800,16960,16960,16960,16960,0
|
|
20250331,181800,5812012800,16960,16960,16960,16960,0
|
|
20250331,181700,5812012800,16960,16960,16960,16960,0
|
|
20250331,181600,5812012800,16960,16960,16960,16960,0
|
|
20250331,181500,5812012800,16960,16960,16960,16960,0
|
|
20250331,181400,5812012800,16960,16960,16960,16960,0
|
|
20250331,181300,5812012800,16960,16960,16960,16960,55015
|
|
20250331,181200,5812012800,16960,16960,16960,16960,0
|
|
20250331,181100,5812012800,16960,16960,16960,16960,0
|
|
20250331,181000,5812012800,16960,16960,16960,16960,0
|
|
20250331,180900,5812012800,16960,16960,16960,16960,0
|
|
20250331,180800,5812012800,16960,16960,16960,16960,0
|
|
20250331,180700,5812012800,16960,16960,16960,16960,0
|
|
20250331,180600,5812012800,16960,16960,16960,16960,0
|
|
20250331,180500,5812012800,16960,16960,16960,16960,0
|
|
20250331,180400,5812012800,16960,16960,16960,16960,0
|
|
20250331,180300,5812012800,16960,16960,16960,16960,0
|
|
20250331,180200,5812012800,16960,16960,16960,16960,0
|
|
20250331,180100,5812012800,16960,16960,16960,16960,0
|
|
20250331,180000,5812012800,16960,16960,16960,16960,0
|
|
20250331,175900,5812012800,16960,16960,16960,16960,0
|
|
20250331,175800,5812012800,16960,16960,16960,16960,0
|
|
20250331,175700,5812012800,16960,16960,16960,16960,0
|
|
20250331,175600,5812012800,16960,16960,16960,16960,0
|
|
20250331,175500,5812012800,16960,16960,16960,16960,0
|
|
20250331,175400,5812012800,16960,16960,16960,16960,0
|
|
20250331,175300,5812012800,16960,16960,16960,16960,0
|
|
20250331,175200,5812012800,16960,16960,16960,16960,0
|
|
20250331,175100,5812012800,16960,16960,16960,16960,0
|
|
20250331,175000,5812012800,16960,16960,16960,16960,0
|
|
20250331,174900,5812012800,16960,16960,16960,16960,0
|
|
20250331,174800,5812012800,16960,16960,16960,16960,0
|
|
20250331,174700,5812012800,16960,16960,16960,16960,0
|
|
20250331,174600,5812012800,16960,16960,16960,16960,0
|
|
20250331,174500,5812012800,16960,16960,16960,16960,0
|
|
20250331,174400,5812012800,16960,16960,16960,16960,0
|
|
20250331,174300,5812012800,16960,16960,16960,16960,55015
|
|
20250331,174200,5812012800,16960,16960,16960,16960,0
|
|
20250331,174100,5812012800,16960,16960,16960,16960,0
|
|
20250331,174000,5812012800,16960,16960,16960,16960,0
|
|
20250331,173900,5812012800,16960,16960,16960,16960,0
|
|
20250331,173800,5812012800,16960,16960,16960,16960,0
|
|
20250331,173700,5812012800,16960,16960,16960,16960,0
|
|
20250331,173600,5812012800,16960,16960,16960,16960,0
|
|
20250331,173500,5812012800,16960,16960,16960,16960,0
|
|
20250331,173400,5812012800,16960,16960,16960,16960,0
|
|
20250331,173300,5812012800,16960,16960,16960,16960,0
|
|
20250331,173200,5812012800,16960,16960,16960,16960,0
|
|
20250331,173100,5812012800,16960,16960,16960,16960,0
|
|
20250331,173000,5812012800,16960,16960,16960,16960,0
|
|
20250331,172900,5812012800,16960,16960,16960,16960,0
|
|
20250331,172800,5812012800,16960,16960,16960,16960,0
|
|
20250331,172700,5812012800,16960,16960,16960,16960,0
|
|
20250331,172600,5812012800,16960,16960,16960,16960,0
|
|
20250331,172500,5812012800,16960,16960,16960,16960,0
|
|
20250331,172400,5812012800,16960,16960,16960,16960,0
|
|
20250331,172300,5812012800,16960,16960,16960,16960,0
|
|
20250331,172200,5812012800,16960,16960,16960,16960,0
|
|
20250331,172100,5812012800,16960,16960,16960,16960,0
|
|
20250331,172000,5812012800,16960,16960,16960,16960,0
|
|
20250331,171900,5812012800,16960,16960,16960,16960,0
|
|
20250331,171800,5812012800,16960,16960,16960,16960,0
|
|
20250331,171700,5812012800,16960,16960,16960,16960,0
|
|
20250331,171600,5812012800,16960,16960,16960,16960,0
|
|
20250331,171500,5812012800,16960,16960,16960,16960,0
|
|
20250331,171400,5812012800,16960,16960,16960,16960,0
|
|
20250331,171300,5812012800,16960,16960,16960,16960,55015
|
|
20250331,171200,5812012800,16960,16960,16960,16960,0
|
|
20250331,171100,5812012800,16960,16960,16960,16960,0
|
|
20250331,171000,5812012800,16960,16960,16960,16960,0
|
|
20250331,170900,5812012800,16960,16960,16960,16960,0
|
|
20250331,170800,5812012800,16960,16960,16960,16960,0
|
|
20250331,170700,5812012800,16960,16960,16960,16960,0
|
|
20250331,170600,5812012800,16960,16960,16960,16960,0
|
|
20250331,170500,5812012800,16960,16960,16960,16960,0
|
|
20250331,170400,5812012800,16960,16960,16960,16960,0
|
|
20250331,170300,5812012800,16960,16960,16960,16960,0
|
|
20250331,170200,5812012800,16960,16960,16960,16960,0
|
|
20250331,170100,5812012800,16960,16960,16960,16960,0
|
|
20250331,170000,5812012800,16960,16960,16960,16960,0
|
|
20250331,165900,5812012800,16960,16960,16960,16960,0
|
|
20250331,165800,5812012800,16960,16960,16960,16960,0
|
|
20250331,165700,5812012800,16960,16960,16960,16960,0
|
|
20250331,165600,5812012800,16960,16960,16960,16960,0
|
|
20250331,165500,5812012800,16960,16960,16960,16960,0
|
|
20250331,165400,5812012800,16960,16960,16960,16960,0
|
|
20250331,165300,5812012800,16960,16960,16960,16960,0
|
|
20250331,165200,5812012800,16960,16960,16960,16960,0
|
|
20250331,165100,5812012800,16960,16960,16960,16960,0
|
|
20250331,165000,5812012800,16960,16960,16960,16960,0
|
|
20250331,164900,5812012800,16960,16960,16960,16960,0
|
|
20250331,164800,5812012800,16960,16960,16960,16960,0
|
|
20250331,164700,5812012800,16960,16960,16960,16960,0
|
|
20250331,164600,5812012800,16960,16960,16960,16960,0
|
|
20250331,164500,5812012800,16960,16960,16960,16960,0
|
|
20250331,164400,5812012800,16960,16960,16960,16960,0
|
|
20250331,164300,5812012800,16960,16960,16960,16960,55015
|
|
20250331,164200,5812012800,16960,16960,16960,16960,0
|
|
20250331,164100,5812012800,16960,16960,16960,16960,0
|
|
20250331,164000,5812012800,16960,16960,16960,16960,0
|
|
20250331,163900,5812012800,16960,16960,16960,16960,0
|
|
20250331,163800,5812012800,16960,16960,16960,16960,0
|
|
20250331,163700,5812012800,16960,16960,16960,16960,0
|
|
20250331,163600,5812012800,16960,16960,16960,16960,0
|
|
20250331,163500,5812012800,16960,16960,16960,16960,0
|
|
20250331,163400,5812012800,16960,16960,16960,16960,0
|
|
20250331,163300,5812012800,16960,16960,16960,16960,0
|
|
20250331,163200,5812012800,16960,16960,16960,16960,0
|
|
20250331,163100,5812012800,16960,16960,16960,16960,0
|
|
20250331,163000,5812012800,16960,16960,16960,16960,0
|
|
20250331,162900,5812012800,16960,16960,16960,16960,0
|
|
20250331,162800,5812012800,16960,16960,16960,16960,0
|
|
20250331,162700,5812012800,16960,16960,16960,16960,0
|
|
20250331,162600,5812012800,16960,16960,16960,16960,0
|
|
20250331,162500,5812012800,16960,16960,16960,16960,0
|
|
20250331,162400,5812012800,16960,16960,16960,16960,0
|
|
20250331,162300,5812012800,16960,16960,16960,16960,0
|
|
20250331,162200,5812012800,16960,16960,16960,16960,0
|
|
20250331,162100,5812012800,16960,16960,16960,16960,0
|
|
20250331,162000,5812012800,16960,16960,16960,16960,0
|
|
20250331,161900,5812012800,16960,16960,16960,16960,0
|
|
20250331,161800,5812012800,16960,16960,16960,16960,0
|
|
20250331,161700,5812012800,16960,16960,16960,16960,0
|
|
20250331,161600,5812012800,16960,16960,16960,16960,0
|
|
20250331,161500,5812012800,16960,16960,16960,16960,0
|
|
20250331,161400,5812012800,16960,16960,16960,16960,0
|
|
20250331,161300,5812012800,16960,16960,16960,16960,55015
|
|
20250331,161200,5812012800,16960,16960,16960,16960,0
|
|
20250331,161100,5812012800,16960,16960,16960,16960,0
|
|
20250331,161000,5812012800,16960,16960,16960,16960,0
|
|
20250331,160900,5812012800,16960,16960,16960,16960,0
|
|
20250331,160800,5812012800,16960,16960,16960,16960,0
|
|
20250331,160700,5812012800,16960,16960,16960,16960,0
|
|
20250331,160600,5812012800,16960,16960,16960,16960,0
|
|
20250331,160500,5812012800,16960,16960,16960,16960,0
|
|
20250331,160400,5812012800,16960,16960,16960,16960,0
|
|
20250331,160300,5812012800,16960,16960,16960,16960,0
|
|
20250331,160200,5812012800,16960,16960,16960,16960,0
|
|
20250331,160100,5812012800,16960,16960,16960,16960,0
|
|
20250331,160000,5812012800,16960,16960,16960,16960,0
|
|
20250331,155900,5812012800,16960,16960,16960,16960,0
|
|
20250331,155800,5812012800,16960,16960,16960,16960,0
|
|
20250331,155700,5812012800,16960,16960,16960,16960,0
|
|
20250331,155600,5812012800,16960,16960,16960,16960,0
|
|
20250331,155500,5812012800,16960,16960,16960,16960,0
|
|
20250331,155400,5812012800,16960,16960,16960,16960,0
|
|
20250331,155300,5812012800,16960,16960,16960,16960,0
|
|
20250331,155200,5812012800,16960,16960,16960,16960,0
|
|
20250331,155100,5812012800,16960,16960,16960,16960,0
|
|
20250331,155000,5812012800,16960,16960,16960,16960,0
|
|
20250331,154900,5812012800,16960,16960,16960,16960,0
|
|
20250331,154800,5812012800,16960,16960,16960,16960,0
|
|
20250331,154700,5812012800,16960,16960,16960,16960,0
|
|
20250331,154600,5812012800,16960,16960,16960,16960,0
|
|
20250331,154500,5812012800,16960,16960,16960,16960,0
|
|
20250331,154400,5812012800,16960,16960,16960,16960,0
|
|
20250331,154300,5812012800,16960,16960,16960,16960,55015
|
|
20250331,154200,5812012800,16960,16960,16960,16960,0
|
|
20250331,154100,5812012800,16960,16960,16960,16960,0
|
|
20250331,154000,5812012800,16960,16960,16960,16960,0
|
|
20250331,153900,5812012800,16960,16960,16960,16960,0
|
|
20250331,153800,5812012800,16960,16960,16960,16960,0
|
|
20250331,153700,5812012800,16960,16960,16960,16960,0
|
|
20250331,153600,5812012800,16960,16960,16960,16960,0
|
|
20250331,153500,5812012800,16960,16960,16960,16960,0
|
|
20250331,153400,5812012800,16960,16960,16960,16960,0
|
|
20250331,153300,5812012800,16960,16960,16960,16960,0
|
|
20250331,153200,5812012800,16960,16960,16960,16960,0
|
|
20250331,153100,5812012800,16960,16960,16960,16960,0
|
|
20250331,153000,5812012800,16960,16960,16960,16960,55015
|
|
20250331,152900,4878958400,16960,16960,16960,16960,0
|
|
20250331,152800,4878958400,16960,16960,16960,16960,0
|
|
20250331,152700,4878958400,16960,16960,16960,16960,0
|
|
20250331,152600,4878958400,16960,16960,16960,16960,0
|
|
20250331,152500,4878958400,16960,16960,16960,16960,0
|
|
20250331,152400,4878958400,16960,16960,16960,16960,0
|
|
20250331,152300,4878958400,16960,16960,16960,16960,0
|
|
20250331,152200,4878958400,16960,16960,16960,16960,0
|
|
20250331,152100,4878958400,16960,16960,16960,16960,0
|
|
20250331,152000,4878958400,16960,16960,16960,16960,0
|
|
20250331,151900,4878958400,16960,16880,16980,16880,1371
|
|
20250331,151800,4855776210,16880,16870,16890,16870,731
|
|
20250331,151700,4843438970,16870,16860,16880,16860,1271
|
|
20250331,151600,4821999280,16870,16880,16880,16860,1781
|
|
20250331,151500,4791964020,16880,16890,16890,16870,1940
|
|
20250331,151400,4759218790,16890,16880,16890,16870,1338
|
|
20250331,151300,4736632680,16880,16880,16880,16870,1425
|
|
20250331,151200,4712579440,16880,16850,16880,16850,3356
|
|
20250331,151100,4655996460,16850,16860,16860,16850,1568
|
|
20250331,151000,4629566250,16860,16870,16870,16850,1953
|
|
20250331,150900,4596641070,16860,16870,16870,16860,1056
|
|
20250331,150800,4578832960,16870,16870,16870,16860,1624
|
|
20250331,150700,4551447220,16870,16870,16870,16860,1160
|
|
20250331,150600,4531881990,16860,16880,16880,16860,3093
|
|
20250331,150500,4479704600,16870,16880,16890,16870,1221
|
|
20250331,150400,4459094910,16890,16890,16890,16880,563
|
|
20250331,150300,4449587340,16890,16890,16890,16880,771
|
|
20250331,150200,4436569270,16890,16890,16890,16880,617
|
|
20250331,150100,4426150240,16890,16880,16890,16870,1751
|
|
20250331,150000,4396593470,16880,16880,16880,16870,1763
|
|
20250331,145900,4366843330,16880,16880,16880,16870,1128
|
|
20250331,145800,4347804380,16880,16890,16890,16870,2154
|
|
20250331,145700,4311446780,16880,16890,16900,16880,7164
|
|
20250331,145600,4190478460,16890,16900,16900,16890,553
|
|
20250331,145500,4181134530,16900,16900,16900,16890,1154
|
|
20250331,145400,4161634360,16900,16900,16900,16890,943
|
|
20250331,145300,4145700720,16900,16890,16900,16890,953
|
|
20250331,145200,4129597330,16900,16900,16910,16890,2372
|
|
20250331,145100,4089510620,16900,16900,16900,16890,881
|
|
20250331,145000,4074626230,16900,16890,16900,16890,632
|
|
20250331,144900,4063948710,16900,16900,16900,16890,657
|
|
20250331,144800,4052849360,16900,16900,16910,16890,1088
|
|
20250331,144700,4034463910,16900,16910,16910,16900,587
|
|
20250331,144600,4024540990,16910,16910,16910,16900,425
|
|
20250331,144500,4017355750,16900,16910,16910,16900,624
|
|
20250331,144400,4006808170,16910,16920,16920,16900,540
|
|
20250331,144300,3997679450,16910,16910,16920,16910,589
|
|
20250331,144200,3987718000,16910,16910,16930,16900,1513
|
|
20250331,144100,3962129800,16910,16910,16910,16900,840
|
|
20250331,144000,3947929970,16910,16900,16920,16900,1522
|
|
20250331,143900,3922195720,16900,16900,16910,16900,639
|
|
20250331,143800,3911394840,16920,16910,16920,16910,638
|
|
20250331,143700,3900605280,16920,16920,16920,16910,875
|
|
20250331,143600,3885803140,16920,16920,16920,16910,257
|
|
20250331,143500,3881455580,16910,16920,16920,16910,713
|
|
20250331,143400,3869397520,16920,16920,16920,16910,594
|
|
20250331,143300,3859349450,16920,16920,16920,16910,451
|
|
20250331,143200,3851719490,16920,16910,16920,16910,677
|
|
20250331,143100,3840270020,16920,16920,16930,16910,3212
|
|
20250331,143000,3785920830,16930,16940,16940,16920,498
|
|
20250331,142900,3777488700,16930,16940,16940,16930,415
|
|
20250331,142800,3770460950,16940,16930,16940,16930,447
|
|
20250331,142700,3762890830,16940,16940,16940,16930,364
|
|
20250331,142600,3756725120,16930,16930,16940,16920,1203
|
|
20250331,142500,3736355810,16940,16940,16950,16940,275
|
|
20250331,142400,3731696410,16940,16950,16950,16930,1328
|
|
20250331,142300,3709200520,16950,16940,16950,16940,484
|
|
20250331,142200,3700999590,16950,16950,16950,16940,394
|
|
20250331,142100,3694323060,16940,16940,16950,16940,280
|
|
20250331,142000,3689578800,16940,16920,16960,16910,1319
|
|
20250331,141900,3667247820,16920,16930,16930,16910,463
|
|
20250331,141800,3659415230,16920,16920,16930,16920,463
|
|
20250331,141700,3651580140,16930,16930,16930,16920,419
|
|
20250331,141600,3644488800,16930,16930,16930,16920,412
|
|
20250331,141500,3637515760,16920,16930,16940,16920,273
|
|
20250331,141400,3632894370,16930,16950,16950,16920,382
|
|
20250331,141300,3626425230,16940,16940,16950,16930,561
|
|
20250331,141200,3616921050,16950,16920,16950,16910,1437
|
|
20250331,141100,3592605350,16910,16920,16920,16910,661
|
|
20250331,141000,3581426350,16920,16920,16920,16910,284
|
|
20250331,140900,3576622500,16920,16920,16920,16910,368
|
|
20250331,140800,3570397850,16910,16920,16930,16910,603
|
|
20250331,140700,3560192990,16930,16940,16940,16920,351
|
|
20250331,140600,3554250840,16940,16910,16950,16900,902
|
|
20250331,140500,3538994150,16910,16920,16920,16900,554
|
|
20250331,140400,3529626350,16920,16910,16920,16910,252
|
|
20250331,140300,3525363810,16920,16920,16920,16910,953
|
|
20250331,140200,3509243930,16920,16920,16940,16910,1630
|
|
20250331,140100,3481673070,16930,16920,16930,16910,426
|
|
20250331,140000,3474465940,16920,16910,16920,16900,576
|
|
20250331,135900,3464723120,16900,16910,16910,16900,1060
|
|
20250331,135800,3446800490,16910,16910,16910,16900,969
|
|
20250331,135700,3430418330,16910,16900,16910,16900,267
|
|
20250331,135600,3425905360,16910,16900,16910,16890,851
|
|
20250331,135500,3411523530,16900,16900,16910,16890,1224
|
|
20250331,135400,3390838030,16900,16910,16910,16890,598
|
|
20250331,135300,3380730930,16900,16910,16910,16900,902
|
|
20250331,135200,3365486100,16910,16900,16910,16900,419
|
|
20250331,135100,3358404300,16900,16900,16910,16890,774
|
|
20250331,135000,3345323880,16900,16900,16910,16890,1339
|
|
20250331,134900,3322696350,16900,16910,16920,16900,2024
|
|
20250331,134800,3288478200,16920,16910,16920,16900,952
|
|
20250331,134700,3272381920,16910,16900,16920,16900,5604
|
|
20250331,134600,3177654360,16900,16910,16920,16900,1541
|
|
20250331,134500,3151605490,16920,16920,16930,16900,6783
|
|
20250331,134400,3036880630,16920,16920,16930,16920,716
|
|
20250331,134300,3024761280,16930,16920,16930,16920,1695
|
|
20250331,134200,2996070610,16920,16940,16940,16920,3677
|
|
20250331,134100,2933815450,16930,16960,16960,16930,4367
|
|
20250331,134000,2859813030,16960,16980,16980,16950,518
|
|
20250331,133900,2851028140,16970,16980,16980,16970,84
|
|
20250331,133800,2849602100,16970,16970,16980,16960,196
|
|
20250331,133700,2846275330,16970,16980,16990,16970,506
|
|
20250331,133600,2837684860,16990,16980,16990,16970,1450
|
|
20250331,133500,2813056040,16980,16960,16980,16950,910
|
|
20250331,133400,2797620490,16960,16960,16960,16950,323
|
|
20250331,133300,2792143960,16960,16960,16960,16950,110
|
|
20250331,133200,2790278400,16960,16960,16960,16950,376
|
|
20250331,133100,2783901730,16960,16970,16970,16950,1146
|
|
20250331,133000,2764465410,16960,16960,16970,16960,282
|
|
20250331,132900,2759681130,16970,16980,16980,16960,1069
|
|
20250331,132800,2741542650,16980,17000,17000,16980,795
|
|
20250331,132700,2728037230,17000,17000,17000,16990,78
|
|
20250331,132600,2726711340,16990,16980,16990,16970,998
|
|
20250331,132500,2709766000,16980,16990,16990,16970,270
|
|
20250331,132400,2705181200,16990,16990,16990,16980,94
|
|
20250331,132300,2703584160,16990,16990,16990,16980,63
|
|
20250331,132200,2702513860,16990,16990,16990,16980,285
|
|
20250331,132100,2697673710,16990,16980,16990,16980,360
|
|
20250331,132000,2691560520,16970,16980,16980,16970,482
|
|
20250331,131900,2683378020,16970,16990,16990,16970,983
|
|
20250331,131800,2666691010,16990,16990,16990,16980,441
|
|
20250331,131700,2659201720,16980,17000,17010,16980,200
|
|
20250331,131600,2655802850,17000,17000,17000,17000,274
|
|
20250331,131500,2651144850,17010,17020,17020,17000,146
|
|
20250331,131400,2648661210,17010,17020,17020,17010,26
|
|
20250331,131300,2648218710,17020,16980,17030,16970,317
|
|
20250331,131200,2642832660,16980,16980,16990,16970,291
|
|
20250331,131100,2637891300,16980,16980,16980,16970,75
|
|
20250331,131000,2636617810,16980,16970,16980,16960,170
|
|
20250331,130900,2633732450,16970,16970,16980,16970,419
|
|
20250331,130800,2626621090,16960,16970,16970,16960,377
|
|
20250331,130700,2620223630,16970,16980,16980,16960,1130
|
|
20250331,130600,2601048170,16970,16990,16990,16970,441
|
|
20250331,130500,2593561030,16990,17000,17000,16980,250
|
|
20250331,130400,2589315020,17000,17000,17000,16990,331
|
|
20250331,130300,2583690540,17000,17000,17000,16990,334
|
|
20250331,130200,2578015130,17000,17000,17000,16990,392
|
|
20250331,130100,2571351250,16990,17000,17000,16990,303
|
|
20250331,130000,2566202870,17000,17000,17000,16990,658
|
|
20250331,125900,2555019660,16990,17000,17000,16990,170
|
|
20250331,125800,2552130710,17000,17000,17000,16990,298
|
|
20250331,125700,2547065650,17000,17000,17000,16990,615
|
|
20250331,125600,2536616090,17000,17000,17010,16990,371
|
|
20250331,125500,2530308920,17010,17000,17010,17000,240
|
|
20250331,125400,2526228340,17000,17020,17020,17000,258
|
|
20250331,125300,2521840310,17010,17010,17020,17010,922
|
|
20250331,125200,2506156300,17020,17010,17020,17010,458
|
|
20250331,125100,2498365310,17020,17010,17020,17010,487
|
|
20250331,125000,2490080680,17020,17020,17020,17010,177
|
|
20250331,124900,2487069120,17020,17010,17020,17010,60
|
|
20250331,124800,2486047960,17020,17020,17020,17010,223
|
|
20250331,124700,2482253980,17020,17030,17030,17010,94
|
|
20250331,124600,2480653780,17030,17020,17030,17020,873
|
|
20250331,124500,2465794900,17010,17020,17020,17000,332
|
|
20250331,124400,2460146970,17010,17010,17020,17010,339
|
|
20250331,124300,2454379440,17010,17020,17020,17010,567
|
|
20250331,124200,2444734170,17020,17010,17020,17010,405
|
|
20250331,124100,2437844580,17010,17020,17020,17010,155
|
|
20250331,124000,2435207490,17010,17030,17030,17010,1233
|
|
20250331,123900,2414221280,17020,17000,17030,17000,398
|
|
20250331,123800,2407450390,17010,17030,17030,16960,9742
|
|
20250331,123700,2241827480,17030,17040,17040,17020,484
|
|
20250331,123600,2233585750,17030,17040,17050,17030,231
|
|
20250331,123500,2229649510,17050,17030,17050,17030,92
|
|
20250331,123400,2228081090,17040,17050,17060,17040,287
|
|
20250331,123300,2223189400,17050,17050,17050,17040,246
|
|
20250331,123200,2218996660,17050,17050,17050,17050,79
|
|
20250331,123100,2217649710,17050,17050,17050,17050,113
|
|
20250331,123000,2215723060,17050,17040,17050,17040,296
|
|
20250331,122900,2210677890,17050,17050,17050,17050,70
|
|
20250331,122800,2209484390,17050,17050,17050,17040,211
|
|
20250331,122700,2205887980,17050,17050,17050,17040,49
|
|
20250331,122600,2205052570,17040,17050,17050,17040,232
|
|
20250331,122500,2201098490,17050,17050,17050,17040,97
|
|
20250331,122400,2199444660,17050,17050,17050,17050,81
|
|
20250331,122300,2198063610,17050,17040,17050,17040,232
|
|
20250331,122200,2194109480,17050,17040,17050,17030,461
|
|
20250331,122100,2186254010,17040,17030,17040,17030,411
|
|
20250331,122000,2179253900,17040,17050,17050,17040,274
|
|
20250331,121900,2174584340,17050,17050,17050,17040,58
|
|
20250331,121800,2173595470,17040,17050,17050,17040,113
|
|
20250331,121700,2171669090,17040,17050,17050,17040,211
|
|
20250331,121600,2168073240,17050,17040,17050,17040,815
|
|
20250331,121500,2154185420,17040,17040,17040,17030,70
|
|
20250331,121400,2152992630,17030,17040,17040,17020,212
|
|
20250331,121300,2149381720,17040,17040,17040,17030,49
|
|
20250331,121200,2148546840,17040,17040,17040,17040,40
|
|
20250331,121100,2147865240,17030,17040,17040,17020,1777
|
|
20250331,121000,2117594290,17050,17050,17050,17040,88
|
|
20250331,120900,2116094020,17050,17050,17050,17040,532
|
|
20250331,120800,2107028130,17050,17050,17050,17040,201
|
|
20250331,120700,2103602520,17050,17070,17070,17050,496
|
|
20250331,120600,2095143880,17070,17070,17070,17060,70
|
|
20250331,120500,2093949020,17060,17060,17060,17050,585
|
|
20250331,120400,2083970400,17060,17070,17070,17050,456
|
|
20250331,120300,2076194450,17040,17090,17090,17040,2318
|
|
20250331,120200,2036649890,17080,17090,17090,17080,233
|
|
20250331,120100,2032669730,17090,17090,17090,17080,72
|
|
20250331,120000,2031439270,17090,17090,17090,17080,61
|
|
20250331,115900,2030396850,17090,17090,17090,17080,296
|
|
20250331,115800,2025339750,17090,17090,17090,17080,109
|
|
20250331,115700,2023476960,17090,17090,17090,17090,62
|
|
20250331,115600,2022417380,17090,17090,17090,17080,247
|
|
20250331,115500,2018197840,17080,17070,17090,17070,276
|
|
20250331,115400,2013481630,17080,17090,17090,17080,351
|
|
20250331,115300,2007485880,17090,17090,17090,17080,239
|
|
20250331,115200,2003402830,17090,17100,17100,17080,661
|
|
20250331,115100,1992106160,17090,17100,17100,17090,180
|
|
20250331,115000,1989029400,17100,17100,17100,17090,230
|
|
20250331,114900,1985097870,17100,17100,17100,17090,96
|
|
20250331,114800,1983456300,17100,17100,17100,17090,115
|
|
20250331,114700,1981489880,17100,17090,17100,17070,241
|
|
20250331,114600,1977373660,17100,17095,17100,17095,57
|
|
20250331,114500,1976399180,17095,17080,17100,17070,1131
|
|
20250331,114400,1957076090,17080,17080,17080,17080,147
|
|
20250331,114300,1954565330,17090,17080,17090,17070,229
|
|
20250331,114200,1950653900,17080,17090,17090,17070,94
|
|
20250331,114100,1949048110,17090,17080,17090,17080,307
|
|
20250331,114000,1943803890,17080,17090,17090,17080,184
|
|
20250331,113900,1940659840,17090,17060,17090,17060,158
|
|
20250331,113800,1937963890,17060,17050,17060,17050,174
|
|
20250331,113700,1934995510,17060,17060,17060,17050,290
|
|
20250331,113600,1930049570,17060,17050,17060,17050,97
|
|
20250331,113500,1928394830,17060,17060,17060,17040,316
|
|
20250331,113400,1923005510,17050,17050,17060,17050,567
|
|
20250331,113300,1913335670,17060,17060,17060,17050,424
|
|
20250331,113200,1906102340,17050,17080,17080,17050,460
|
|
20250331,113100,1898249660,17080,17090,17100,17070,1461
|
|
20250331,113000,1873289040,17090,17090,17090,17090,83
|
|
20250331,112900,1871870570,17090,17090,17090,17090,66
|
|
20250331,112800,1870742630,17080,17090,17090,17080,241
|
|
20250331,112700,1866625530,17090,17090,17090,17080,223
|
|
20250331,112600,1862815710,17090,17090,17090,17080,121
|
|
20250331,112500,1860748330,17090,17090,17090,17080,242
|
|
20250331,112400,1856614040,17090,17090,17090,17090,64
|
|
20250331,112300,1855520280,17090,17090,17090,17080,67
|
|
20250331,112200,1854375270,17090,17080,17090,17080,213
|
|
20250331,112100,1850736630,17090,17090,17090,17090,85
|
|
20250331,112000,1849283980,17090,17080,17090,17070,818
|
|
20250331,111900,1835312750,17080,17090,17090,17070,378
|
|
20250331,111800,1828858490,17090,17090,17090,17090,134
|
|
20250331,111700,1826568430,17090,17100,17100,17080,368
|
|
20250331,111600,1820278830,17100,17100,17100,17090,201
|
|
20250331,111500,1816843170,17100,17100,17100,17100,63
|
|
20250331,111400,1815765870,17100,17110,17110,17090,80
|
|
20250331,111300,1814397820,17110,17110,17110,17100,290
|
|
20250331,111200,1809438390,17110,17110,17110,17090,209
|
|
20250331,111100,1805863670,17120,17100,17120,17100,70
|
|
20250331,111000,1804665770,17100,17090,17100,17090,524
|
|
20250331,110900,1795709660,17100,17100,17100,17100,79
|
|
20250331,110800,1794358760,17100,17100,17100,17090,81
|
|
20250331,110700,1792973710,17100,17100,17100,17090,420
|
|
20250331,110600,1785793380,17100,17100,17120,17100,198
|
|
20250331,110500,1782407560,17100,17080,17100,17080,549
|
|
20250331,110400,1773023630,17080,17100,17100,17080,465
|
|
20250331,110300,1765079260,17100,17100,17100,17090,80
|
|
20250331,110200,1763711350,17090,17080,17100,17080,124
|
|
20250331,110100,1761591720,17100,17100,17100,17090,136
|
|
20250331,110000,1759266370,17100,17120,17120,17100,261
|
|
20250331,105900,1754802660,17100,17120,17120,17100,20
|
|
20250331,105800,1754460500,17120,17120,17120,17090,519
|
|
20250331,105700,1745579410,17130,17120,17140,17120,143
|
|
20250331,105600,1743130640,17120,17120,17120,17110,139
|
|
20250331,105500,1740751080,17120,17120,17120,17110,79
|
|
20250331,105400,1739398760,17120,17130,17130,17120,245
|
|
20250331,105300,1735202230,17110,17110,17110,17110,348
|
|
20250331,105200,1729247950,17110,17110,17110,17080,1010
|
|
20250331,105100,1711978970,17110,17120,17120,17110,234
|
|
20250331,105000,1707974850,17120,17120,17120,17110,65
|
|
20250331,104900,1706862130,17110,17120,17120,17110,21
|
|
20250331,104800,1706502650,17120,17130,17130,17100,805
|
|
20250331,104700,1692727430,17130,17140,17140,17130,64
|
|
20250331,104600,1691630920,17140,17140,17140,17130,183
|
|
20250331,104500,1688495980,17140,17140,17150,17120,497
|
|
20250331,104400,1679979020,17140,17140,17140,17120,478
|
|
20250331,104300,1671791550,17150,17140,17150,17120,645
|
|
20250331,104200,1660735430,17130,17140,17140,17130,242
|
|
20250331,104100,1656589720,17140,17140,17140,17130,664
|
|
20250331,104000,1645213900,17140,17140,17140,17130,161
|
|
20250331,103900,1642455590,17140,17140,17140,17120,313
|
|
20250331,103800,1637094670,17140,17140,17140,17130,146
|
|
20250331,103700,1634592390,17140,17130,17140,17130,237
|
|
20250331,103600,1630532060,17130,17140,17140,17120,121
|
|
20250331,103500,1628459690,17140,17140,17140,17140,3
|
|
20250331,103400,1628408270,17140,17130,17140,17110,214
|
|
20250331,103300,1624742880,17120,17140,17140,17120,241
|
|
20250331,103200,1620615640,17150,17150,17150,17140,270
|
|
20250331,103100,1615986710,17150,17130,17150,17110,905
|
|
20250331,103000,1600485710,17120,17120,17130,17100,1224
|
|
20250331,102900,1579535720,17120,17150,17150,17120,726
|
|
20250331,102800,1567098650,17140,17120,17140,17110,1137
|
|
20250331,102700,1547621450,17110,17120,17120,17110,196
|
|
20250331,102600,1544267670,17090,17120,17120,17090,54
|
|
20250331,102500,1543343820,17110,17100,17110,17100,438
|
|
20250331,102400,1535851220,17100,17100,17100,17090,206
|
|
20250331,102300,1532330350,17090,17095,17100,17090,197
|
|
20250331,102200,1528961750,17100,17070,17100,17070,83
|
|
20250331,102100,1527542480,17120,17090,17120,17070,346
|
|
20250331,102000,1521631230,17080,17080,17080,17070,331
|
|
20250331,101900,1515980110,17090,17050,17090,17050,396
|
|
20250331,101800,1509219150,17050,17090,17090,17050,2220
|
|
20250331,101700,1471315650,17080,17120,17120,17080,198
|
|
20250331,101600,1467931510,17120,17090,17120,17090,328
|
|
20250331,101500,1462320770,17080,17100,17120,17080,1000
|
|
20250331,101400,1445228870,17120,17120,17120,17110,69
|
|
20250331,101300,1444047740,17120,17100,17120,17090,161
|
|
20250331,101200,1441292620,17100,17100,17100,17100,142
|
|
20250331,101100,1438864420,17120,17120,17120,17120,4
|
|
20250331,101000,1438795940,17120,17100,17120,17100,355
|
|
20250331,100900,1432721800,17110,17120,17140,17100,1795
|
|
20250331,100800,1401989400,17120,17130,17140,17120,1121
|
|
20250331,100700,1382782890,17130,17120,17130,17120,528
|
|
20250331,100600,1373742690,17120,17100,17120,17100,178
|
|
20250331,100500,1370697170,17100,17100,17110,17100,1164
|
|
20250331,100400,1350787170,17090,17090,17090,17090,299
|
|
20250331,100300,1345677260,17080,17080,17090,17080,39
|
|
20250331,100200,1345011090,17080,17090,17090,17080,527
|
|
20250331,100100,1336009010,17110,17100,17110,17080,329
|
|
20250331,100000,1330383300,17100,17070,17100,17060,70
|
|
20250331,095900,1329187400,17070,17050,17090,17020,754
|
|
20250331,095800,1316331010,17090,17040,17090,17015,2277
|
|
20250331,095700,1277471870,17040,17030,17070,17030,405
|
|
20250331,095600,1270570050,17030,17030,17030,17030,49
|
|
20250331,095500,1269735580,17040,17050,17050,17040,203
|
|
20250331,095400,1266276380,17050,17060,17070,17050,582
|
|
20250331,095300,1256352020,17060,17040,17060,17040,1192
|
|
20250331,095200,1236026340,17040,17040,17040,17040,177
|
|
20250331,095100,1233010260,17040,17020,17040,17010,159
|
|
20250331,095000,1230303000,17020,17010,17030,17010,244
|
|
20250331,094900,1226150980,17000,17010,17040,17000,421
|
|
20250331,094800,1218988390,16990,17010,17010,16990,320
|
|
20250331,094700,1213547720,17060,17050,17060,16960,2983
|
|
20250331,094600,1162900300,17050,17030,17050,16980,894
|
|
20250331,094500,1147669260,17030,16970,17030,16970,986
|
|
20250331,094400,1130913230,17000,17010,17010,16970,306
|
|
20250331,094300,1125713490,17010,16960,17010,16960,1801
|
|
20250331,094200,1095143500,16960,16960,16960,16960,85
|
|
20250331,094100,1093701900,16960,16960,16960,16950,154
|
|
20250331,094000,1091091525,16960,16960,16960,16955,141
|
|
20250331,093900,1088700240,16970,16970,16970,16970,48
|
|
20250331,093800,1087885680,16950,16950,16970,16930,561
|
|
20250331,093700,1078381430,16950,16980,16980,16950,232
|
|
20250331,093600,1074443460,16970,16950,16980,16950,595
|
|
20250331,093500,1064351810,16960,16950,16960,16930,971
|
|
20250331,093400,1047895390,16950,16980,16980,16950,401
|
|
20250331,093300,1041095600,16970,16990,16990,16970,296
|
|
20250331,093200,1036071820,17000,16980,17000,16960,1067
|
|
20250331,093100,1017949920,16980,16970,16980,16970,564
|
|
20250331,093000,1008378420,16970,16960,16970,16950,564
|
|
20250331,092900,998814450,16950,16960,16960,16950,151
|
|
20250331,092800,996253590,16960,16940,16990,16940,951
|
|
20250331,092700,980116250,16950,16950,16950,16920,1516
|
|
20250331,092600,954433350,16920,16920,16920,16910,453
|
|
20250331,092500,946770030,16920,16920,16920,16910,51
|
|
20250331,092400,945907150,16900,16900,16900,16880,721
|
|
20250331,092300,933727740,16890,16870,16900,16850,5164
|
|
20250331,092200,846650400,16860,16900,16900,16850,7347
|
|
20250331,092100,722558290,16890,16910,16920,16850,12087
|
|
20250331,092000,518510310,16910,16910,16910,16900,1430
|
|
20250331,091900,494329110,16900,16920,16930,16900,2280
|
|
20250331,091800,455759800,16920,16930,16930,16920,342
|
|
20250331,091700,449972660,16930,16940,16950,16920,2159
|
|
20250331,091600,413431400,16950,16940,16950,16940,164
|
|
20250331,091500,410653150,16950,16960,16980,16950,121
|
|
20250331,091400,408600300,16970,16960,16970,16960,136
|
|
20250331,091300,406292960,16960,16960,16970,16930,1605
|
|
20250331,091200,379099870,16980,16950,16990,16950,223
|
|
20250331,091100,375315480,16950,16970,16970,16940,572
|
|
20250331,091000,365609960,16970,16950,16990,16940,1335
|
|
20250331,090900,342978390,16950,17010,17010,16950,288
|
|
20250331,090800,338091510,16950,16890,16950,16890,1110
|
|
20250331,090700,319298090,16890,16910,16920,16880,2096
|
|
20250331,090600,283877630,16950,16950,16950,16910,663
|
|
20250331,090500,272644440,16910,16910,16950,16910,318
|
|
20250331,090400,267266160,16900,16900,16900,16890,467
|
|
20250331,090300,259374060,16900,16940,16950,16890,2560
|
|
20250331,090200,216070260,16950,16950,16950,16940,344
|
|
20250331,090100,210240640,16950,16950,16980,16910,6402
|
|
20250331,090000,101804130,16950,17010,17010,16900,5996
|