576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,183300,25325829681,1739,1739,1739,1739,179068
|
|
20240401,183200,25325829681,1739,1739,1739,1739,0
|
|
20240401,183100,25325829681,1739,1739,1739,1739,0
|
|
20240401,183000,25325829681,1739,1739,1739,1739,0
|
|
20240401,182900,25325829681,1739,1739,1739,1739,0
|
|
20240401,182800,25325829681,1739,1739,1739,1739,0
|
|
20240401,182700,25325829681,1739,1739,1739,1739,0
|
|
20240401,182600,25325829681,1739,1739,1739,1739,0
|
|
20240401,182500,25325829681,1739,1739,1739,1739,0
|
|
20240401,182400,25325829681,1739,1739,1739,1739,0
|
|
20240401,182300,25325829681,1739,1739,1739,1739,0
|
|
20240401,182200,25325829681,1739,1739,1739,1739,0
|
|
20240401,182100,25325829681,1739,1739,1739,1739,0
|
|
20240401,182000,25325829681,1739,1739,1739,1739,0
|
|
20240401,181900,25325829681,1739,1739,1739,1739,0
|
|
20240401,181800,25325829681,1739,1739,1739,1739,0
|
|
20240401,181700,25325829681,1739,1739,1739,1739,0
|
|
20240401,181600,25325829681,1739,1739,1739,1739,0
|
|
20240401,181500,25325829681,1739,1739,1739,1739,0
|
|
20240401,181400,25325829681,1739,1739,1739,1739,0
|
|
20240401,181300,25325829681,1739,1739,1739,1739,0
|
|
20240401,181200,25325829681,1739,1739,1739,1739,0
|
|
20240401,181100,25325829681,1739,1739,1739,1739,0
|
|
20240401,181000,25325829681,1739,1739,1739,1739,0
|
|
20240401,180900,25325829681,1739,1739,1739,1739,0
|
|
20240401,180800,25325829681,1739,1739,1739,1739,0
|
|
20240401,180700,25325829681,1739,1739,1739,1739,0
|
|
20240401,180600,25325829681,1739,1739,1739,1739,0
|
|
20240401,180500,25325829681,1739,1739,1739,1739,0
|
|
20240401,180400,25325829681,1739,1739,1739,1739,0
|
|
20240401,180300,25325829681,1739,1739,1739,1739,179068
|
|
20240401,180200,25325829681,1739,1739,1739,1739,0
|
|
20240401,180100,25325829681,1739,1739,1739,1739,0
|
|
20240401,180000,25325829681,1739,1739,1739,1739,0
|
|
20240401,175900,25325829681,1739,1739,1739,1739,0
|
|
20240401,175800,25325829681,1739,1739,1739,1739,0
|
|
20240401,175700,25325829681,1739,1739,1739,1739,0
|
|
20240401,175600,25325829681,1739,1739,1739,1739,0
|
|
20240401,175500,25325829681,1739,1739,1739,1739,0
|
|
20240401,175400,25325829681,1739,1739,1739,1739,0
|
|
20240401,175300,25325829681,1739,1739,1739,1739,0
|
|
20240401,175200,25325829681,1739,1739,1739,1739,0
|
|
20240401,175100,25325829681,1739,1739,1739,1739,0
|
|
20240401,175000,25325829681,1739,1739,1739,1739,0
|
|
20240401,174900,25325829681,1739,1739,1739,1739,0
|
|
20240401,174800,25325829681,1739,1739,1739,1739,0
|
|
20240401,174700,25325829681,1739,1739,1739,1739,0
|
|
20240401,174600,25325829681,1739,1739,1739,1739,0
|
|
20240401,174500,25325829681,1739,1739,1739,1739,0
|
|
20240401,174400,25325829681,1739,1739,1739,1739,0
|
|
20240401,174300,25325829681,1739,1739,1739,1739,0
|
|
20240401,174200,25325829681,1739,1739,1739,1739,0
|
|
20240401,174100,25325829681,1739,1739,1739,1739,0
|
|
20240401,174000,25325829681,1739,1739,1739,1739,0
|
|
20240401,173900,25325829681,1739,1739,1739,1739,0
|
|
20240401,173800,25325829681,1739,1739,1739,1739,0
|
|
20240401,173700,25325829681,1739,1739,1739,1739,0
|
|
20240401,173600,25325829681,1739,1739,1739,1739,0
|
|
20240401,173500,25325829681,1739,1739,1739,1739,0
|
|
20240401,173400,25325829681,1739,1739,1739,1739,0
|
|
20240401,173300,25325829681,1739,1739,1739,1739,179068
|
|
20240401,173200,25325829681,1739,1739,1739,1739,0
|
|
20240401,173100,25325829681,1739,1739,1739,1739,0
|
|
20240401,173000,25325829681,1739,1739,1739,1739,0
|
|
20240401,172900,25325829681,1739,1739,1739,1739,0
|
|
20240401,172800,25325829681,1739,1739,1739,1739,0
|
|
20240401,172700,25325829681,1739,1739,1739,1739,0
|
|
20240401,172600,25325829681,1739,1739,1739,1739,0
|
|
20240401,172500,25325829681,1739,1739,1739,1739,0
|
|
20240401,172400,25325829681,1739,1739,1739,1739,0
|
|
20240401,172300,25325829681,1739,1739,1739,1739,0
|
|
20240401,172200,25325829681,1739,1739,1739,1739,0
|
|
20240401,172100,25325829681,1739,1739,1739,1739,0
|
|
20240401,172000,25325829681,1739,1739,1739,1739,0
|
|
20240401,171900,25325829681,1739,1739,1739,1739,0
|
|
20240401,171800,25325829681,1739,1739,1739,1739,0
|
|
20240401,171700,25325829681,1739,1739,1739,1739,0
|
|
20240401,171600,25325829681,1739,1739,1739,1739,0
|
|
20240401,171500,25325829681,1739,1739,1739,1739,0
|
|
20240401,171400,25325829681,1739,1739,1739,1739,0
|
|
20240401,171300,25325829681,1739,1739,1739,1739,0
|
|
20240401,171200,25325829681,1739,1739,1739,1739,0
|
|
20240401,171100,25325829681,1739,1739,1739,1739,0
|
|
20240401,171000,25325829681,1739,1739,1739,1739,0
|
|
20240401,170900,25325829681,1739,1739,1739,1739,0
|
|
20240401,170800,25325829681,1739,1739,1739,1739,0
|
|
20240401,170700,25325829681,1739,1739,1739,1739,0
|
|
20240401,170600,25325829681,1739,1739,1739,1739,0
|
|
20240401,170500,25325829681,1739,1739,1739,1739,0
|
|
20240401,170400,25325829681,1739,1739,1739,1739,0
|
|
20240401,170300,25325829681,1739,1739,1739,1739,179068
|
|
20240401,170200,25325829681,1739,1739,1739,1739,0
|
|
20240401,170100,25325829681,1739,1739,1739,1739,0
|
|
20240401,170000,25325829681,1739,1739,1739,1739,0
|
|
20240401,165900,25325829681,1739,1739,1739,1739,0
|
|
20240401,165800,25325829681,1739,1739,1739,1739,0
|
|
20240401,165700,25325829681,1739,1739,1739,1739,0
|
|
20240401,165600,25325829681,1739,1739,1739,1739,0
|
|
20240401,165500,25325829681,1739,1739,1739,1739,0
|
|
20240401,165400,25325829681,1739,1739,1739,1739,0
|
|
20240401,165300,25325829681,1739,1739,1739,1739,0
|
|
20240401,165200,25325829681,1739,1739,1739,1739,0
|
|
20240401,165100,25325829681,1739,1739,1739,1739,0
|
|
20240401,165000,25325829681,1739,1739,1739,1739,0
|
|
20240401,164900,25325829681,1739,1739,1739,1739,0
|
|
20240401,164800,25325829681,1739,1739,1739,1739,0
|
|
20240401,164700,25325829681,1739,1739,1739,1739,0
|
|
20240401,164600,25325829681,1739,1739,1739,1739,0
|
|
20240401,164500,25325829681,1739,1739,1739,1739,0
|
|
20240401,164400,25325829681,1739,1739,1739,1739,0
|
|
20240401,164300,25325829681,1739,1739,1739,1739,0
|
|
20240401,164200,25325829681,1739,1739,1739,1739,0
|
|
20240401,164100,25325829681,1739,1739,1739,1739,0
|
|
20240401,164000,25325829681,1739,1739,1739,1739,0
|
|
20240401,163900,25325829681,1739,1739,1739,1739,0
|
|
20240401,163800,25325829681,1739,1739,1739,1739,0
|
|
20240401,163700,25325829681,1739,1739,1739,1739,0
|
|
20240401,163600,25325829681,1739,1739,1739,1739,0
|
|
20240401,163500,25325829681,1739,1739,1739,1739,0
|
|
20240401,163400,25325829681,1739,1739,1739,1739,0
|
|
20240401,163300,25325829681,1739,1739,1739,1739,179068
|
|
20240401,163200,25325829681,1739,1739,1739,1739,0
|
|
20240401,163100,25325829681,1739,1739,1739,1739,0
|
|
20240401,163000,25325829681,1739,1739,1739,1739,0
|
|
20240401,162900,25325829681,1739,1739,1739,1739,0
|
|
20240401,162800,25325829681,1739,1739,1739,1739,0
|
|
20240401,162700,25325829681,1739,1739,1739,1739,0
|
|
20240401,162600,25325829681,1739,1739,1739,1739,0
|
|
20240401,162500,25325829681,1739,1739,1739,1739,0
|
|
20240401,162400,25325829681,1739,1739,1739,1739,0
|
|
20240401,162300,25325829681,1739,1739,1739,1739,0
|
|
20240401,162200,25325829681,1739,1739,1739,1739,0
|
|
20240401,162100,25325829681,1739,1739,1739,1739,0
|
|
20240401,162000,25325829681,1739,1739,1739,1739,0
|
|
20240401,161900,25325829681,1739,1739,1739,1739,0
|
|
20240401,161800,25325829681,1739,1739,1739,1739,0
|
|
20240401,161700,25325829681,1739,1739,1739,1739,0
|
|
20240401,161600,25325829681,1739,1739,1739,1739,0
|
|
20240401,161500,25325829681,1739,1739,1739,1739,0
|
|
20240401,161400,25325829681,1739,1739,1739,1739,0
|
|
20240401,161300,25325829681,1739,1739,1739,1739,0
|
|
20240401,161200,25325829681,1739,1739,1739,1739,0
|
|
20240401,161100,25325829681,1739,1739,1739,1739,0
|
|
20240401,161000,25325829681,1739,1739,1739,1739,0
|
|
20240401,160900,25325829681,1739,1739,1739,1739,0
|
|
20240401,160800,25325829681,1739,1739,1739,1739,0
|
|
20240401,160700,25325829681,1739,1739,1739,1739,0
|
|
20240401,160600,25325829681,1739,1739,1739,1739,0
|
|
20240401,160500,25325829681,1739,1739,1739,1739,0
|
|
20240401,160400,25325829681,1739,1739,1739,1739,0
|
|
20240401,160300,25325829681,1739,1739,1739,1739,179068
|
|
20240401,160200,25325829681,1739,1739,1739,1739,0
|
|
20240401,160100,25325829681,1739,1739,1739,1739,0
|
|
20240401,160000,25325829681,1739,1739,1739,1739,0
|
|
20240401,155900,25325829681,1739,1739,1739,1739,0
|
|
20240401,155800,25325829681,1739,1739,1739,1739,0
|
|
20240401,155700,25325829681,1739,1739,1739,1739,0
|
|
20240401,155600,25325829681,1739,1739,1739,1739,0
|
|
20240401,155500,25325829681,1739,1739,1739,1739,0
|
|
20240401,155400,25325829681,1739,1739,1739,1739,0
|
|
20240401,155300,25325829681,1739,1739,1739,1739,0
|
|
20240401,155200,25325829681,1739,1739,1739,1739,0
|
|
20240401,155100,25325829681,1739,1739,1739,1739,0
|
|
20240401,155000,25325829681,1739,1739,1739,1739,0
|
|
20240401,154900,25325829681,1739,1739,1739,1739,0
|
|
20240401,154800,25325829681,1739,1739,1739,1739,0
|
|
20240401,154700,25325829681,1739,1739,1739,1739,0
|
|
20240401,154600,25325829681,1739,1739,1739,1739,0
|
|
20240401,154500,25325829681,1739,1739,1739,1739,0
|
|
20240401,154400,25325829681,1739,1739,1739,1739,0
|
|
20240401,154300,25325829681,1739,1739,1739,1739,0
|
|
20240401,154200,25325829681,1739,1739,1739,1739,0
|
|
20240401,154100,25325829681,1739,1739,1739,1739,0
|
|
20240401,154000,25325829681,1739,1739,1739,1739,0
|
|
20240401,153900,25325829681,1739,1739,1739,1739,0
|
|
20240401,153800,25325829681,1739,1739,1739,1739,0
|
|
20240401,153700,25325829681,1739,1739,1739,1739,0
|
|
20240401,153600,25325829681,1739,1739,1739,1739,0
|
|
20240401,153500,25325829681,1739,1739,1739,1739,0
|
|
20240401,153400,25325829681,1739,1739,1739,1739,0
|
|
20240401,153300,25325829681,1739,1739,1739,1739,179068
|
|
20240401,153200,25325829681,1739,1739,1739,1739,0
|
|
20240401,153100,25325829681,1739,1739,1739,1739,0
|
|
20240401,153000,25325829681,1739,1739,1739,1739,179068
|
|
20240401,152900,25014430429,1749,1749,1749,1749,0
|
|
20240401,152800,25014430429,1749,1749,1749,1749,0
|
|
20240401,152700,25014430429,1749,1749,1749,1749,0
|
|
20240401,152600,25014430429,1749,1749,1749,1749,0
|
|
20240401,152500,25014430429,1749,1749,1749,1749,0
|
|
20240401,152400,25014430429,1749,1749,1749,1749,0
|
|
20240401,152300,25014430429,1749,1749,1749,1749,0
|
|
20240401,152200,25014430429,1749,1749,1749,1749,0
|
|
20240401,152100,25014430429,1749,1749,1749,1749,0
|
|
20240401,152000,25014430429,1749,1749,1749,1749,0
|
|
20240401,151900,25014430429,1749,1749,1750,1748,48503
|
|
20240401,151800,24929572220,1750,1749,1750,1748,11697
|
|
20240401,151700,24909116192,1749,1750,1750,1749,22515
|
|
20240401,151600,24869726211,1750,1750,1750,1749,52523
|
|
20240401,151500,24777810963,1750,1750,1750,1749,8690
|
|
20240401,151400,24762603533,1750,1750,1750,1749,17686
|
|
20240401,151300,24731659962,1749,1746,1750,1746,28117
|
|
20240401,151200,24682476979,1746,1746,1750,1745,10727
|
|
20240401,151100,24663753126,1745,1749,1750,1745,14513
|
|
20240401,151000,24638383767,1749,1746,1750,1745,39043
|
|
20240401,150900,24570161828,1746,1746,1747,1745,26884
|
|
20240401,150800,24523209582,1747,1747,1747,1746,22282
|
|
20240401,150700,24484301644,1747,1748,1748,1746,9550
|
|
20240401,150600,24467618138,1748,1746,1748,1745,14177
|
|
20240401,150500,24442857865,1746,1746,1746,1745,8715
|
|
20240401,150400,24427642773,1746,1747,1747,1745,6546
|
|
20240401,150300,24416214506,1747,1750,1750,1745,11492
|
|
20240401,150200,24396127684,1750,1750,1751,1749,11404
|
|
20240401,150100,24376171454,1751,1750,1751,1750,12586
|
|
20240401,150000,24354142920,1750,1750,1751,1749,13358
|
|
20240401,145900,24330763973,1750,1749,1750,1745,3971
|
|
20240401,145800,24323826628,1749,1746,1750,1742,18686
|
|
20240401,145700,24291225424,1750,1752,1752,1746,40718
|
|
20240401,145600,24219971990,1751,1753,1753,1751,15474
|
|
20240401,145500,24192866270,1754,1756,1756,1752,25017
|
|
20240401,145400,24148985957,1755,1757,1757,1755,8120
|
|
20240401,145300,24134730339,1757,1754,1757,1754,7824
|
|
20240401,145200,24120991894,1755,1754,1756,1753,15230
|
|
20240401,145100,24094268178,1754,1747,1754,1746,24840
|
|
20240401,145000,24050833550,1746,1745,1746,1745,7147
|
|
20240401,144900,24038357270,1745,1746,1746,1745,3486
|
|
20240401,144800,24032271158,1746,1745,1746,1741,27058
|
|
20240401,144700,23985081120,1746,1742,1746,1741,13893
|
|
20240401,144600,23960859734,1741,1740,1741,1739,13244
|
|
20240401,144500,23937807932,1740,1740,1740,1739,11151
|
|
20240401,144400,23918410965,1739,1739,1741,1739,6466
|
|
20240401,144300,23907160172,1740,1739,1740,1738,7567
|
|
20240401,144200,23894001238,1739,1738,1739,1738,3014
|
|
20240401,144100,23888760049,1739,1739,1739,1738,5802
|
|
20240401,144000,23878673576,1739,1739,1739,1738,5288
|
|
20240401,143900,23869480340,1739,1740,1740,1738,6707
|
|
20240401,143800,23857815712,1740,1739,1740,1738,13044
|
|
20240401,143700,23835122083,1739,1738,1739,1738,12184
|
|
20240401,143600,23813937432,1738,1738,1738,1738,3300
|
|
20240401,143500,23808202032,1738,1738,1738,1737,4711
|
|
20240401,143400,23800015711,1738,1737,1738,1737,9007
|
|
20240401,143300,23784367964,1738,1737,1738,1736,4912
|
|
20240401,143200,23775835286,1737,1738,1738,1737,10006
|
|
20240401,143100,23758451472,1738,1739,1739,1738,3909
|
|
20240401,143000,23751654574,1739,1738,1739,1737,6164
|
|
20240401,142900,23740942385,1738,1737,1738,1735,8370
|
|
20240401,142800,23726405019,1738,1737,1738,1735,7241
|
|
20240401,142700,23713833304,1736,1736,1738,1736,10012
|
|
20240401,142600,23696451549,1736,1738,1739,1736,16808
|
|
20240401,142500,23667250052,1738,1737,1738,1736,4221
|
|
20240401,142400,23659918378,1737,1736,1737,1735,3845
|
|
20240401,142300,23653243547,1736,1735,1736,1735,5128
|
|
20240401,142200,23644343870,1736,1736,1736,1734,5761
|
|
20240401,142100,23634347383,1735,1735,1736,1735,9828
|
|
20240401,142000,23617293706,1735,1735,1736,1734,10748
|
|
20240401,141900,23598650861,1734,1733,1735,1732,32150
|
|
20240401,141800,23542932046,1733,1731,1735,1731,15220
|
|
20240401,141700,23516570898,1730,1730,1731,1730,11745
|
|
20240401,141600,23496244036,1731,1732,1732,1730,20371
|
|
20240401,141500,23460995772,1731,1731,1732,1730,9811
|
|
20240401,141400,23444013881,1731,1731,1733,1730,11784
|
|
20240401,141300,23423612822,1731,1734,1734,1730,16450
|
|
20240401,141200,23395134871,1737,1738,1740,1734,38689
|
|
20240401,141100,23327942141,1737,1729,1737,1729,47602
|
|
20240401,141000,23245429314,1730,1725,1730,1720,43507
|
|
20240401,140900,23170414611,1721,1723,1726,1719,116025
|
|
20240401,140800,22970663400,1724,1726,1726,1723,51776
|
|
20240401,140700,22881374412,1726,1729,1730,1725,62465
|
|
20240401,140600,22773468915,1730,1731,1732,1729,142880
|
|
20240401,140500,22526238691,1731,1731,1732,1731,23471
|
|
20240401,140400,22485599274,1732,1732,1733,1731,34394
|
|
20240401,140300,22426047645,1732,1733,1733,1731,18180
|
|
20240401,140200,22394558734,1733,1733,1733,1731,64011
|
|
20240401,140100,22283684493,1733,1733,1733,1732,29913
|
|
20240401,140000,22231860083,1733,1733,1733,1732,15345
|
|
20240401,135900,22205272372,1733,1735,1735,1732,35094
|
|
20240401,135800,22144449328,1735,1735,1735,1734,13673
|
|
20240401,135700,22120738133,1735,1735,1736,1734,23945
|
|
20240401,135600,22079198547,1735,1735,1736,1734,27824
|
|
20240401,135500,22030939704,1735,1735,1736,1734,20820
|
|
20240401,135400,21994815999,1735,1734,1738,1733,48605
|
|
20240401,135300,21910493258,1734,1737,1738,1732,86153
|
|
20240401,135200,21761008727,1738,1740,1740,1737,27991
|
|
20240401,135100,21712358163,1740,1746,1747,1738,71610
|
|
20240401,135000,21587594594,1747,1748,1748,1745,29040
|
|
20240401,134900,21536874197,1748,1748,1748,1747,9630
|
|
20240401,134800,21520042061,1748,1747,1749,1746,19503
|
|
20240401,134700,21485961414,1748,1744,1748,1744,34233
|
|
20240401,134600,21426208773,1745,1744,1745,1744,47783
|
|
20240401,134500,21342832415,1744,1745,1745,1742,26759
|
|
20240401,134400,21296154918,1745,1745,1746,1735,84825
|
|
20240401,134300,21148517197,1745,1745,1749,1743,98801
|
|
20240401,134200,20976136423,1746,1754,1754,1746,99902
|
|
20240401,134100,20801330369,1754,1757,1758,1750,99345
|
|
20240401,134000,20627219159,1757,1756,1757,1755,33096
|
|
20240401,133900,20569117670,1757,1757,1759,1755,49948
|
|
20240401,133800,20481390601,1757,1760,1763,1757,33012
|
|
20240401,133700,20423293648,1760,1763,1764,1760,36076
|
|
20240401,133600,20359754856,1763,1764,1765,1763,16124
|
|
20240401,133500,20331310596,1765,1769,1769,1765,16885
|
|
20240401,133400,20301506362,1769,1765,1769,1764,14175
|
|
20240401,133300,20276487240,1767,1767,1767,1764,46826
|
|
20240401,133200,20193757951,1765,1765,1767,1763,40922
|
|
20240401,133100,20121533914,1765,1769,1770,1765,19268
|
|
20240401,133000,20087500768,1770,1771,1772,1768,27578
|
|
20240401,132900,20038696611,1772,1771,1772,1771,6680
|
|
20240401,132800,20026862183,1771,1771,1771,1770,5655
|
|
20240401,132700,20016849958,1770,1770,1772,1769,12798
|
|
20240401,132600,19994193444,1769,1770,1770,1769,6407
|
|
20240401,132500,19982858361,1770,1770,1770,1768,14402
|
|
20240401,132400,19957374131,1770,1772,1775,1769,46416
|
|
20240401,132300,19875205464,1771,1779,1779,1770,61879
|
|
20240401,132200,19765484137,1778,1781,1781,1778,46204
|
|
20240401,132100,19683244045,1780,1782,1782,1780,6972
|
|
20240401,132000,19670832773,1782,1782,1782,1781,7105
|
|
20240401,131900,19658177714,1782,1782,1782,1781,8875
|
|
20240401,131800,19642370579,1781,1782,1782,1781,3976
|
|
20240401,131700,19635289313,1782,1782,1784,1781,6496
|
|
20240401,131600,19623713631,1782,1784,1784,1782,1626
|
|
20240401,131500,19620814863,1784,1784,1785,1784,5408
|
|
20240401,131400,19611165462,1784,1782,1785,1781,8683
|
|
20240401,131300,19595690115,1784,1784,1784,1781,17405
|
|
20240401,131200,19564682939,1782,1785,1785,1782,3178
|
|
20240401,131100,19559016425,1785,1788,1788,1784,6846
|
|
20240401,131000,19546798285,1785,1790,1790,1785,16240
|
|
20240401,130900,19517782282,1790,1790,1791,1788,7606
|
|
20240401,130800,19504169231,1790,1789,1790,1788,3240
|
|
20240401,130700,19498374456,1789,1789,1789,1788,3991
|
|
20240401,130600,19491234879,1789,1788,1789,1787,6467
|
|
20240401,130500,19479675087,1788,1785,1788,1785,6721
|
|
20240401,130400,19467667430,1785,1786,1787,1785,4532
|
|
20240401,130300,19459571635,1786,1787,1787,1785,3827
|
|
20240401,130200,19452733762,1787,1786,1787,1785,4427
|
|
20240401,130100,19444825876,1786,1782,1786,1782,4488
|
|
20240401,130000,19436823003,1782,1790,1791,1782,23314
|
|
20240401,125900,19395194080,1791,1791,1792,1789,16731
|
|
20240401,125800,19365234301,1792,1793,1793,1792,9466
|
|
20240401,125700,19348269491,1793,1790,1793,1788,2192
|
|
20240401,125600,19344342994,1790,1790,1791,1788,3850
|
|
20240401,125500,19337454427,1790,1788,1790,1787,11824
|
|
20240401,125400,19316304471,1788,1787,1788,1786,7611
|
|
20240401,125300,19302701523,1787,1788,1788,1786,2001
|
|
20240401,125200,19299125854,1788,1788,1790,1788,1134
|
|
20240401,125100,19297098260,1788,1783,1792,1783,62702
|
|
20240401,125000,19185086700,1782,1782,1783,1781,4693
|
|
20240401,124900,19176724311,1783,1783,1783,1782,5944
|
|
20240401,124800,19166130754,1783,1782,1783,1781,1660
|
|
20240401,124700,19163172727,1782,1782,1782,1781,4934
|
|
20240401,124600,19154383171,1781,1782,1783,1781,4722
|
|
20240401,124500,19145969564,1781,1782,1782,1781,2527
|
|
20240401,124400,19141468945,1782,1783,1783,1780,18268
|
|
20240401,124300,19108929089,1783,1782,1784,1782,3964
|
|
20240401,124200,19101861295,1783,1783,1783,1783,2518
|
|
20240401,124100,19097371701,1783,1783,1784,1782,12605
|
|
20240401,124000,19074896968,1784,1783,1784,1782,3874
|
|
20240401,123900,19067989812,1783,1783,1783,1782,4411
|
|
20240401,123800,19060127119,1783,1782,1783,1782,290
|
|
20240401,123700,19059610332,1782,1782,1783,1782,3735
|
|
20240401,123600,19052954561,1782,1782,1783,1782,4882
|
|
20240401,123500,19044253636,1783,1781,1783,1781,6979
|
|
20240401,123400,19031820889,1782,1782,1782,1781,2902
|
|
20240401,123300,19026651756,1782,1782,1782,1782,2678
|
|
20240401,123200,19021879560,1783,1782,1783,1782,4186
|
|
20240401,123100,19014420098,1782,1780,1783,1780,10395
|
|
20240401,123000,18995903788,1781,1777,1781,1776,19082
|
|
20240401,122900,18961962561,1777,1778,1778,1776,2811
|
|
20240401,122800,18956967589,1778,1780,1780,1777,6297
|
|
20240401,122700,18945771287,1780,1776,1780,1775,14915
|
|
20240401,122600,18919233193,1777,1774,1777,1774,3447
|
|
20240401,122500,18913115911,1774,1773,1775,1773,2063
|
|
20240401,122400,18909456963,1772,1771,1772,1771,4500
|
|
20240401,122300,18901483019,1772,1772,1772,1771,5438
|
|
20240401,122200,18891852073,1772,1773,1773,1772,7895
|
|
20240401,122100,18877859275,1773,1774,1775,1773,23955
|
|
20240401,122000,18835367358,1775,1775,1776,1774,8198
|
|
20240401,121900,18820814999,1775,1774,1775,1774,1070
|
|
20240401,121800,18818915800,1774,1775,1775,1773,4201
|
|
20240401,121700,18811465224,1773,1773,1775,1772,4667
|
|
20240401,121600,18803192105,1773,1773,1777,1772,18728
|
|
20240401,121500,18769987649,1776,1776,1778,1774,18121
|
|
20240401,121400,18737819622,1778,1778,1778,1776,3480
|
|
20240401,121300,18731634369,1778,1776,1778,1775,724
|
|
20240401,121200,18730348779,1775,1779,1780,1775,25777
|
|
20240401,121100,18684532941,1780,1779,1781,1779,1372
|
|
20240401,121000,18682090299,1779,1780,1782,1778,16282
|
|
20240401,120900,18653107236,1780,1782,1782,1780,6129
|
|
20240401,120800,18642189781,1782,1781,1782,1781,6339
|
|
20240401,120700,18630897141,1781,1782,1782,1781,2454
|
|
20240401,120600,18626524683,1782,1782,1783,1782,2761
|
|
20240401,120500,18621603934,1780,1779,1780,1779,3707
|
|
20240401,120400,18615008179,1779,1779,1780,1779,2157
|
|
20240401,120300,18611170771,1779,1781,1781,1777,48475
|
|
20240401,120200,18524892280,1782,1785,1785,1782,4820
|
|
20240401,120100,18516296674,1785,1785,1786,1785,9061
|
|
20240401,120000,18500122755,1786,1785,1786,1785,2411
|
|
20240401,115900,18495818699,1786,1785,1787,1785,6501
|
|
20240401,115800,18484210821,1786,1784,1786,1783,13036
|
|
20240401,115700,18460947110,1784,1781,1784,1781,25197
|
|
20240401,115600,18416055805,1782,1782,1782,1781,3086
|
|
20240401,115500,18410558225,1781,1781,1782,1781,8619
|
|
20240401,115400,18395205996,1782,1782,1782,1781,2375
|
|
20240401,115300,18390974393,1782,1782,1782,1781,3553
|
|
20240401,115200,18384642949,1782,1780,1782,1780,4128
|
|
20240401,115100,18377290041,1780,1782,1782,1779,6212
|
|
20240401,115000,18366228596,1782,1779,1782,1779,39384
|
|
20240401,114900,18296087049,1779,1778,1779,1778,8372
|
|
20240401,114800,18281198845,1778,1778,1778,1777,3183
|
|
20240401,114700,18275541294,1778,1778,1778,1777,3743
|
|
20240401,114600,18268888345,1778,1778,1779,1777,7949
|
|
20240401,114500,18254755105,1778,1777,1778,1776,6891
|
|
20240401,114400,18242505750,1777,1776,1778,1776,8279
|
|
20240401,114300,18227798504,1777,1777,1777,1775,20132
|
|
20240401,114200,18192056244,1777,1778,1779,1776,4194
|
|
20240401,114100,18184604499,1778,1779,1780,1778,6140
|
|
20240401,114000,18173681256,1780,1781,1782,1780,12020
|
|
20240401,113900,18152276765,1781,1784,1785,1781,6603
|
|
20240401,113800,18140502623,1784,1777,1784,1776,32148
|
|
20240401,113700,18083289955,1778,1776,1778,1775,11659
|
|
20240401,113600,18062590371,1775,1773,1777,1773,3894
|
|
20240401,113500,18055671583,1773,1772,1777,1772,13500
|
|
20240401,113400,18031713996,1772,1773,1773,1772,3806
|
|
20240401,113300,18024969746,1772,1773,1773,1772,6144
|
|
20240401,113200,18014082567,1772,1771,1773,1771,2669
|
|
20240401,113100,18009354692,1772,1774,1774,1772,3188
|
|
20240401,113000,18003704975,1774,1771,1774,1771,13599
|
|
20240401,112900,17979609873,1771,1772,1772,1771,3892
|
|
20240401,112800,17972715089,1772,1772,1773,1772,7909
|
|
20240401,112700,17958700306,1772,1773,1773,1770,7476
|
|
20240401,112600,17945458213,1773,1774,1774,1770,2082
|
|
20240401,112500,17941771782,1771,1774,1775,1771,6901
|
|
20240401,112400,17929534781,1775,1775,1775,1772,17550
|
|
20240401,112300,17898402277,1774,1775,1776,1772,7457
|
|
20240401,112200,17885171067,1775,1772,1775,1769,7543
|
|
20240401,112100,17871812048,1771,1769,1771,1769,6534
|
|
20240401,112000,17860246977,1770,1769,1770,1768,9492
|
|
20240401,111900,17843447532,1769,1768,1769,1765,14220
|
|
20240401,111800,17818304298,1767,1764,1768,1764,19706
|
|
20240401,111700,17783490316,1763,1760,1764,1760,18830
|
|
20240401,111600,17750340885,1760,1762,1762,1760,11790
|
|
20240401,111500,17729587625,1762,1765,1766,1759,22470
|
|
20240401,111400,17689999649,1766,1769,1770,1765,7930
|
|
20240401,111300,17675986272,1770,1774,1774,1768,36561
|
|
20240401,111200,17611260086,1771,1774,1778,1770,30191
|
|
20240401,111100,17557702354,1774,1763,1775,1763,22173
|
|
20240401,111000,17518523597,1761,1759,1761,1758,27916
|
|
20240401,110900,17469394364,1759,1757,1759,1757,10829
|
|
20240401,110800,17450362311,1757,1757,1760,1756,36095
|
|
20240401,110700,17386907146,1757,1758,1760,1754,9539
|
|
20240401,110600,17370155374,1758,1752,1758,1750,72617
|
|
20240401,110500,17242898121,1755,1760,1761,1753,40145
|
|
20240401,110400,17172340954,1761,1762,1765,1760,27621
|
|
20240401,110300,17123694073,1762,1770,1771,1758,83910
|
|
20240401,110200,16975584302,1770,1771,1772,1770,44060
|
|
20240401,110100,16897572216,1771,1771,1772,1770,12072
|
|
20240401,110000,16876192789,1772,1771,1772,1771,10473
|
|
20240401,105900,16857642935,1771,1773,1773,1770,37150
|
|
20240401,105800,16791849514,1773,1771,1774,1771,19956
|
|
20240401,105700,16756487698,1771,1775,1777,1771,52359
|
|
20240401,105600,16663634544,1777,1780,1781,1775,75477
|
|
20240401,105500,16529359764,1780,1780,1781,1780,17028
|
|
20240401,105400,16499047595,1780,1781,1781,1780,44353
|
|
20240401,105300,16420096138,1781,1781,1781,1780,8530
|
|
20240401,105200,16404908093,1781,1781,1782,1780,16861
|
|
20240401,105100,16374876799,1782,1784,1784,1781,18610
|
|
20240401,105000,16341709810,1783,1782,1783,1781,7189
|
|
20240401,104900,16328896721,1781,1780,1783,1780,56115
|
|
20240401,104800,16228952571,1781,1782,1782,1780,20476
|
|
20240401,104700,16192486082,1781,1781,1782,1781,19322
|
|
20240401,104600,16158072115,1782,1785,1785,1781,59886
|
|
20240401,104500,16051300526,1786,1786,1787,1785,46224
|
|
20240401,104400,15968764890,1787,1788,1788,1786,19196
|
|
20240401,104300,15934464166,1788,1788,1789,1788,7162
|
|
20240401,104200,15921658097,1789,1789,1789,1788,9594
|
|
20240401,104100,15904501752,1789,1788,1789,1788,10282
|
|
20240401,104000,15886107915,1789,1788,1789,1788,5851
|
|
20240401,103900,15875645262,1788,1788,1789,1787,9335
|
|
20240401,103800,15858954908,1788,1788,1789,1787,33606
|
|
20240401,103700,15798867433,1789,1789,1789,1788,22256
|
|
20240401,103600,15759053348,1789,1790,1790,1789,9002
|
|
20240401,103500,15742945463,1790,1792,1793,1790,7468
|
|
20240401,103400,15729573564,1792,1794,1794,1790,18771
|
|
20240401,103300,15695971115,1794,1795,1795,1791,27776
|
|
20240401,103200,15646183506,1795,1797,1798,1794,40476
|
|
20240401,103100,15573457595,1797,1796,1798,1796,10946
|
|
20240401,103000,15553788203,1797,1794,1797,1793,26753
|
|
20240401,102900,15505779914,1793,1793,1794,1792,14293
|
|
20240401,102800,15480163110,1793,1793,1794,1792,13337
|
|
20240401,102700,15456250559,1793,1793,1793,1792,10050
|
|
20240401,102600,15438238364,1792,1792,1793,1791,7540
|
|
20240401,102500,15424725059,1792,1790,1793,1790,15236
|
|
20240401,102400,15397444484,1790,1789,1793,1788,30284
|
|
20240401,102300,15343241664,1789,1789,1790,1788,12956
|
|
20240401,102200,15320068863,1789,1789,1790,1788,25246
|
|
20240401,102100,15274915384,1789,1790,1790,1788,26438
|
|
20240401,102000,15227622040,1790,1791,1791,1789,11555
|
|
20240401,101900,15206947385,1790,1792,1792,1790,40462
|
|
20240401,101800,15134504715,1792,1791,1792,1790,24849
|
|
20240401,101700,15090016944,1791,1791,1793,1790,38329
|
|
20240401,101600,15021376016,1791,1798,1798,1791,54874
|
|
20240401,101500,14922931094,1798,1798,1798,1795,54786
|
|
20240401,101400,14824529649,1797,1798,1798,1797,8192
|
|
20240401,101300,14809802168,1798,1798,1798,1797,8130
|
|
20240401,101200,14795187108,1798,1798,1798,1797,8727
|
|
20240401,101100,14779497519,1798,1797,1798,1796,3146
|
|
20240401,101000,14773841872,1797,1798,1798,1796,18533
|
|
20240401,100900,14740530245,1798,1797,1799,1796,16152
|
|
20240401,100800,14711494178,1797,1797,1798,1796,16607
|
|
20240401,100700,14681651465,1797,1796,1798,1796,9718
|
|
20240401,100600,14664194340,1798,1795,1798,1794,34574
|
|
20240401,100500,14602127342,1796,1795,1796,1794,7657
|
|
20240401,100400,14588386688,1795,1796,1796,1792,38200
|
|
20240401,100300,14519868564,1796,1801,1801,1794,49983
|
|
20240401,100200,14430014786,1801,1801,1801,1799,38803
|
|
20240401,100100,14360188573,1799,1798,1802,1798,25239
|
|
20240401,100000,14314764598,1799,1806,1807,1799,52048
|
|
20240401,095900,14221014009,1807,1819,1819,1805,53794
|
|
20240401,095800,14123568335,1819,1819,1820,1815,78360
|
|
20240401,095700,13981099932,1818,1818,1819,1815,71797
|
|
20240401,095600,13850633624,1817,1816,1818,1815,40456
|
|
20240401,095500,13777118186,1815,1809,1815,1808,83656
|
|
20240401,095400,13625628660,1809,1807,1809,1804,30620
|
|
20240401,095300,13570297591,1807,1805,1807,1802,10824
|
|
20240401,095200,13550754094,1805,1800,1805,1799,49598
|
|
20240401,095100,13461375103,1801,1798,1802,1797,34397
|
|
20240401,095000,13399476473,1798,1797,1801,1797,10627
|
|
20240401,094900,13380358472,1801,1794,1802,1794,45335
|
|
20240401,094800,13298827655,1795,1795,1797,1793,27487
|
|
20240401,094700,13249488483,1795,1794,1796,1794,14164
|
|
20240401,094600,13224071298,1794,1790,1795,1788,13325
|
|
20240401,094500,13200209455,1790,1789,1792,1788,55163
|
|
20240401,094400,13101475561,1789,1789,1790,1788,25943
|
|
20240401,094300,13055064911,1789,1789,1790,1788,21260
|
|
20240401,094200,13017034336,1789,1791,1791,1789,18287
|
|
20240401,094100,12984305086,1789,1790,1791,1789,24386
|
|
20240401,094000,12940657297,1790,1792,1792,1789,25702
|
|
20240401,093900,12894662003,1792,1792,1796,1788,29927
|
|
20240401,093800,12841072918,1792,1798,1798,1789,66729
|
|
20240401,093700,12721501951,1799,1801,1804,1796,50082
|
|
20240401,093600,12631417189,1801,1807,1809,1800,36990
|
|
20240401,093500,12564658074,1807,1809,1810,1803,76599
|
|
20240401,093400,12426131494,1809,1799,1809,1799,43321
|
|
20240401,093300,12347919963,1800,1798,1800,1798,38024
|
|
20240401,093200,12279494724,1798,1796,1799,1793,43645
|
|
20240401,093100,12201060027,1796,1783,1797,1780,81900
|
|
20240401,093000,12054507048,1785,1784,1785,1780,51313
|
|
20240401,092900,11962983331,1785,1785,1786,1780,102226
|
|
20240401,092800,11780703633,1785,1784,1785,1784,42914
|
|
20240401,092700,11704116092,1784,1785,1786,1783,29149
|
|
20240401,092600,11652115094,1785,1782,1788,1781,34207
|
|
20240401,092500,11591090666,1781,1792,1792,1781,69118
|
|
20240401,092400,11467521395,1792,1785,1792,1784,83472
|
|
20240401,092300,11318243987,1785,1782,1786,1779,168388
|
|
20240401,092200,11018316393,1781,1786,1786,1781,97256
|
|
20240401,092100,10844782557,1787,1789,1790,1785,117919
|
|
20240401,092000,10634039814,1789,1799,1799,1787,181956
|
|
20240401,091900,10307916238,1799,1802,1803,1796,102474
|
|
20240401,091800,10123586102,1802,1797,1804,1795,30058
|
|
20240401,091700,10069456091,1797,1803,1811,1795,287627
|
|
20240401,091600,9551120251,1804,1808,1808,1802,101817
|
|
20240401,091500,9367463676,1808,1807,1810,1804,75252
|
|
20240401,091400,9231446792,1804,1819,1820,1804,231455
|
|
20240401,091300,8812049665,1820,1818,1825,1815,143763
|
|
20240401,091200,8550423590,1818,1818,1820,1813,160317
|
|
20240401,091100,8259011375,1818,1819,1830,1813,181515
|
|
20240401,091000,7928349460,1820,1810,1820,1804,180219
|
|
20240401,090900,7601709765,1812,1791,1813,1786,330149
|
|
20240401,090800,7007439273,1790,1804,1808,1790,213109
|
|
20240401,090700,6624047887,1805,1807,1815,1802,210656
|
|
20240401,090600,6243284049,1804,1795,1821,1793,391382
|
|
20240401,090500,5535740838,1795,1833,1839,1795,327894
|
|
20240401,090400,4937835730,1832,1846,1850,1831,426260
|
|
20240401,090300,4154283639,1848,1862,1865,1842,504797
|
|
20240401,090200,3219631946,1863,1835,1878,1825,720463
|
|
20240401,090100,1890902604,1842,1789,1843,1773,482028
|
|
20240401,090000,1023014393,1789,1732,1795,1732,574269
|