576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183300,47317010811,1836,1836,1836,1836,158131
|
|
20240403,183200,47317010811,1836,1836,1836,1836,0
|
|
20240403,183100,47317010811,1836,1836,1836,1836,0
|
|
20240403,183000,47317010811,1836,1836,1836,1836,0
|
|
20240403,182900,47317010811,1836,1836,1836,1836,0
|
|
20240403,182800,47317010811,1836,1836,1836,1836,0
|
|
20240403,182700,47317010811,1836,1836,1836,1836,0
|
|
20240403,182600,47317010811,1836,1836,1836,1836,0
|
|
20240403,182500,47317010811,1836,1836,1836,1836,0
|
|
20240403,182400,47317010811,1836,1836,1836,1836,0
|
|
20240403,182300,47317010811,1836,1836,1836,1836,0
|
|
20240403,182200,47317010811,1836,1836,1836,1836,0
|
|
20240403,182100,47317010811,1836,1836,1836,1836,0
|
|
20240403,182000,47317010811,1836,1836,1836,1836,0
|
|
20240403,181900,47317010811,1836,1836,1836,1836,0
|
|
20240403,181800,47317010811,1836,1836,1836,1836,0
|
|
20240403,181700,47317010811,1836,1836,1836,1836,0
|
|
20240403,181600,47317010811,1836,1836,1836,1836,0
|
|
20240403,181500,47317010811,1836,1836,1836,1836,0
|
|
20240403,181400,47317010811,1836,1836,1836,1836,0
|
|
20240403,181300,47317010811,1836,1836,1836,1836,0
|
|
20240403,181200,47317010811,1836,1836,1836,1836,0
|
|
20240403,181100,47317010811,1836,1836,1836,1836,0
|
|
20240403,181000,47317010811,1836,1836,1836,1836,0
|
|
20240403,180900,47317010811,1836,1836,1836,1836,0
|
|
20240403,180800,47317010811,1836,1836,1836,1836,0
|
|
20240403,180700,47317010811,1836,1836,1836,1836,0
|
|
20240403,180600,47317010811,1836,1836,1836,1836,0
|
|
20240403,180500,47317010811,1836,1836,1836,1836,0
|
|
20240403,180400,47317010811,1836,1836,1836,1836,0
|
|
20240403,180300,47317010811,1836,1836,1836,1836,158131
|
|
20240403,180200,47317010811,1836,1836,1836,1836,0
|
|
20240403,180100,47317010811,1836,1836,1836,1836,0
|
|
20240403,180000,47317010811,1836,1836,1836,1836,0
|
|
20240403,175900,47317010811,1836,1836,1836,1836,0
|
|
20240403,175800,47317010811,1836,1836,1836,1836,0
|
|
20240403,175700,47317010811,1836,1836,1836,1836,0
|
|
20240403,175600,47317010811,1836,1836,1836,1836,0
|
|
20240403,175500,47317010811,1836,1836,1836,1836,0
|
|
20240403,175400,47317010811,1836,1836,1836,1836,0
|
|
20240403,175300,47317010811,1836,1836,1836,1836,0
|
|
20240403,175200,47317010811,1836,1836,1836,1836,0
|
|
20240403,175100,47317010811,1836,1836,1836,1836,0
|
|
20240403,175000,47317010811,1836,1836,1836,1836,0
|
|
20240403,174900,47317010811,1836,1836,1836,1836,0
|
|
20240403,174800,47317010811,1836,1836,1836,1836,0
|
|
20240403,174700,47317010811,1836,1836,1836,1836,0
|
|
20240403,174600,47317010811,1836,1836,1836,1836,0
|
|
20240403,174500,47317010811,1836,1836,1836,1836,0
|
|
20240403,174400,47317010811,1836,1836,1836,1836,0
|
|
20240403,174300,47317010811,1836,1836,1836,1836,0
|
|
20240403,174200,47317010811,1836,1836,1836,1836,0
|
|
20240403,174100,47317010811,1836,1836,1836,1836,0
|
|
20240403,174000,47317010811,1836,1836,1836,1836,0
|
|
20240403,173900,47317010811,1836,1836,1836,1836,0
|
|
20240403,173800,47317010811,1836,1836,1836,1836,0
|
|
20240403,173700,47317010811,1836,1836,1836,1836,0
|
|
20240403,173600,47317010811,1836,1836,1836,1836,0
|
|
20240403,173500,47317010811,1836,1836,1836,1836,0
|
|
20240403,173400,47317010811,1836,1836,1836,1836,0
|
|
20240403,173300,47317010811,1836,1836,1836,1836,158131
|
|
20240403,173200,47317010811,1836,1836,1836,1836,0
|
|
20240403,173100,47317010811,1836,1836,1836,1836,0
|
|
20240403,173000,47317010811,1836,1836,1836,1836,0
|
|
20240403,172900,47317010811,1836,1836,1836,1836,0
|
|
20240403,172800,47317010811,1836,1836,1836,1836,0
|
|
20240403,172700,47317010811,1836,1836,1836,1836,0
|
|
20240403,172600,47317010811,1836,1836,1836,1836,0
|
|
20240403,172500,47317010811,1836,1836,1836,1836,0
|
|
20240403,172400,47317010811,1836,1836,1836,1836,0
|
|
20240403,172300,47317010811,1836,1836,1836,1836,0
|
|
20240403,172200,47317010811,1836,1836,1836,1836,0
|
|
20240403,172100,47317010811,1836,1836,1836,1836,0
|
|
20240403,172000,47317010811,1836,1836,1836,1836,0
|
|
20240403,171900,47317010811,1836,1836,1836,1836,0
|
|
20240403,171800,47317010811,1836,1836,1836,1836,0
|
|
20240403,171700,47317010811,1836,1836,1836,1836,0
|
|
20240403,171600,47317010811,1836,1836,1836,1836,0
|
|
20240403,171500,47317010811,1836,1836,1836,1836,0
|
|
20240403,171400,47317010811,1836,1836,1836,1836,0
|
|
20240403,171300,47317010811,1836,1836,1836,1836,0
|
|
20240403,171200,47317010811,1836,1836,1836,1836,0
|
|
20240403,171100,47317010811,1836,1836,1836,1836,0
|
|
20240403,171000,47317010811,1836,1836,1836,1836,0
|
|
20240403,170900,47317010811,1836,1836,1836,1836,0
|
|
20240403,170800,47317010811,1836,1836,1836,1836,0
|
|
20240403,170700,47317010811,1836,1836,1836,1836,0
|
|
20240403,170600,47317010811,1836,1836,1836,1836,0
|
|
20240403,170500,47317010811,1836,1836,1836,1836,0
|
|
20240403,170400,47317010811,1836,1836,1836,1836,0
|
|
20240403,170300,47317010811,1836,1836,1836,1836,158131
|
|
20240403,170200,47317010811,1836,1836,1836,1836,0
|
|
20240403,170100,47317010811,1836,1836,1836,1836,0
|
|
20240403,170000,47317010811,1836,1836,1836,1836,0
|
|
20240403,165900,47317010811,1836,1836,1836,1836,0
|
|
20240403,165800,47317010811,1836,1836,1836,1836,0
|
|
20240403,165700,47317010811,1836,1836,1836,1836,0
|
|
20240403,165600,47317010811,1836,1836,1836,1836,0
|
|
20240403,165500,47317010811,1836,1836,1836,1836,0
|
|
20240403,165400,47317010811,1836,1836,1836,1836,0
|
|
20240403,165300,47317010811,1836,1836,1836,1836,0
|
|
20240403,165200,47317010811,1836,1836,1836,1836,0
|
|
20240403,165100,47317010811,1836,1836,1836,1836,0
|
|
20240403,165000,47317010811,1836,1836,1836,1836,0
|
|
20240403,164900,47317010811,1836,1836,1836,1836,0
|
|
20240403,164800,47317010811,1836,1836,1836,1836,0
|
|
20240403,164700,47317010811,1836,1836,1836,1836,0
|
|
20240403,164600,47317010811,1836,1836,1836,1836,0
|
|
20240403,164500,47317010811,1836,1836,1836,1836,0
|
|
20240403,164400,47317010811,1836,1836,1836,1836,0
|
|
20240403,164300,47317010811,1836,1836,1836,1836,0
|
|
20240403,164200,47317010811,1836,1836,1836,1836,0
|
|
20240403,164100,47317010811,1836,1836,1836,1836,0
|
|
20240403,164000,47317010811,1836,1836,1836,1836,0
|
|
20240403,163900,47317010811,1836,1836,1836,1836,0
|
|
20240403,163800,47317010811,1836,1836,1836,1836,0
|
|
20240403,163700,47317010811,1836,1836,1836,1836,0
|
|
20240403,163600,47317010811,1836,1836,1836,1836,0
|
|
20240403,163500,47317010811,1836,1836,1836,1836,0
|
|
20240403,163400,47317010811,1836,1836,1836,1836,0
|
|
20240403,163300,47317010811,1836,1836,1836,1836,158131
|
|
20240403,163200,47317010811,1836,1836,1836,1836,0
|
|
20240403,163100,47317010811,1836,1836,1836,1836,0
|
|
20240403,163000,47317010811,1836,1836,1836,1836,0
|
|
20240403,162900,47317010811,1836,1836,1836,1836,0
|
|
20240403,162800,47317010811,1836,1836,1836,1836,0
|
|
20240403,162700,47317010811,1836,1836,1836,1836,0
|
|
20240403,162600,47317010811,1836,1836,1836,1836,0
|
|
20240403,162500,47317010811,1836,1836,1836,1836,0
|
|
20240403,162400,47317010811,1836,1836,1836,1836,0
|
|
20240403,162300,47317010811,1836,1836,1836,1836,0
|
|
20240403,162200,47317010811,1836,1836,1836,1836,0
|
|
20240403,162100,47317010811,1836,1836,1836,1836,0
|
|
20240403,162000,47317010811,1836,1836,1836,1836,0
|
|
20240403,161900,47317010811,1836,1836,1836,1836,0
|
|
20240403,161800,47317010811,1836,1836,1836,1836,0
|
|
20240403,161700,47317010811,1836,1836,1836,1836,0
|
|
20240403,161600,47317010811,1836,1836,1836,1836,0
|
|
20240403,161500,47317010811,1836,1836,1836,1836,0
|
|
20240403,161400,47317010811,1836,1836,1836,1836,0
|
|
20240403,161300,47317010811,1836,1836,1836,1836,0
|
|
20240403,161200,47317010811,1836,1836,1836,1836,0
|
|
20240403,161100,47317010811,1836,1836,1836,1836,0
|
|
20240403,161000,47317010811,1836,1836,1836,1836,0
|
|
20240403,160900,47317010811,1836,1836,1836,1836,0
|
|
20240403,160800,47317010811,1836,1836,1836,1836,0
|
|
20240403,160700,47317010811,1836,1836,1836,1836,0
|
|
20240403,160600,47317010811,1836,1836,1836,1836,0
|
|
20240403,160500,47317010811,1836,1836,1836,1836,0
|
|
20240403,160400,47317010811,1836,1836,1836,1836,0
|
|
20240403,160300,47317010811,1836,1836,1836,1836,158131
|
|
20240403,160200,47317010811,1836,1836,1836,1836,0
|
|
20240403,160100,47317010811,1836,1836,1836,1836,0
|
|
20240403,160000,47317010811,1836,1836,1836,1836,0
|
|
20240403,155900,47317010811,1836,1836,1836,1836,0
|
|
20240403,155800,47317010811,1836,1836,1836,1836,0
|
|
20240403,155700,47317010811,1836,1836,1836,1836,0
|
|
20240403,155600,47317010811,1836,1836,1836,1836,0
|
|
20240403,155500,47317010811,1836,1836,1836,1836,0
|
|
20240403,155400,47317010811,1836,1836,1836,1836,0
|
|
20240403,155300,47317010811,1836,1836,1836,1836,0
|
|
20240403,155200,47317010811,1836,1836,1836,1836,0
|
|
20240403,155100,47317010811,1836,1836,1836,1836,0
|
|
20240403,155000,47317010811,1836,1836,1836,1836,0
|
|
20240403,154900,47317010811,1836,1836,1836,1836,0
|
|
20240403,154800,47317010811,1836,1836,1836,1836,0
|
|
20240403,154700,47317010811,1836,1836,1836,1836,0
|
|
20240403,154600,47317010811,1836,1836,1836,1836,0
|
|
20240403,154500,47317010811,1836,1836,1836,1836,0
|
|
20240403,154400,47317010811,1836,1836,1836,1836,0
|
|
20240403,154300,47317010811,1836,1836,1836,1836,0
|
|
20240403,154200,47317010811,1836,1836,1836,1836,0
|
|
20240403,154100,47317010811,1836,1836,1836,1836,0
|
|
20240403,154000,47317010811,1836,1836,1836,1836,0
|
|
20240403,153900,47317010811,1836,1836,1836,1836,0
|
|
20240403,153800,47317010811,1836,1836,1836,1836,0
|
|
20240403,153700,47317010811,1836,1836,1836,1836,0
|
|
20240403,153600,47317010811,1836,1836,1836,1836,0
|
|
20240403,153500,47317010811,1836,1836,1836,1836,0
|
|
20240403,153400,47317010811,1836,1836,1836,1836,0
|
|
20240403,153300,47317010811,1836,1836,1836,1836,158131
|
|
20240403,153200,47317010811,1836,1836,1836,1836,0
|
|
20240403,153100,47317010811,1836,1836,1836,1836,0
|
|
20240403,153000,47317010811,1836,1836,1836,1836,158131
|
|
20240403,152900,47026682295,1840,1840,1840,1840,0
|
|
20240403,152800,47026682295,1840,1840,1840,1840,0
|
|
20240403,152700,47026682295,1840,1840,1840,1840,0
|
|
20240403,152600,47026682295,1840,1840,1840,1840,0
|
|
20240403,152500,47026682295,1840,1840,1840,1840,0
|
|
20240403,152400,47026682295,1840,1840,1840,1840,0
|
|
20240403,152300,47026682295,1840,1840,1840,1840,0
|
|
20240403,152200,47026682295,1840,1840,1840,1840,0
|
|
20240403,152100,47026682295,1840,1840,1840,1840,0
|
|
20240403,152000,47026682295,1840,1840,1840,1840,0
|
|
20240403,151900,47026682295,1840,1845,1846,1840,108943
|
|
20240403,151800,46825981562,1846,1847,1849,1843,28908
|
|
20240403,151700,46772627307,1850,1846,1850,1842,51311
|
|
20240403,151600,46677956288,1846,1843,1847,1841,61692
|
|
20240403,151500,46564277755,1843,1847,1847,1840,78344
|
|
20240403,151400,46419949245,1847,1864,1864,1840,126905
|
|
20240403,151300,46185267319,1861,1882,1882,1861,202336
|
|
20240403,151200,45806437576,1882,1875,1882,1872,100493
|
|
20240403,151100,45617762458,1876,1877,1879,1871,53071
|
|
20240403,151000,45518182422,1878,1870,1880,1870,55765
|
|
20240403,150900,45413567070,1875,1868,1875,1860,107281
|
|
20240403,150800,45213245126,1868,1861,1870,1861,71650
|
|
20240403,150700,45079542969,1862,1860,1863,1853,56132
|
|
20240403,150600,44975169342,1854,1867,1867,1851,129936
|
|
20240403,150500,44733719024,1867,1872,1874,1860,113858
|
|
20240403,150400,44521219591,1872,1877,1885,1871,103438
|
|
20240403,150300,44327252819,1877,1882,1892,1875,223660
|
|
20240403,150200,43905440903,1880,1885,1890,1875,98957
|
|
20240403,150100,43718921035,1885,1884,1886,1871,123682
|
|
20240403,150000,43486448013,1884,1890,1890,1882,116275
|
|
20240403,145900,43267096029,1885,1891,1899,1880,323579
|
|
20240403,145800,42654373575,1892,1889,1892,1871,220090
|
|
20240403,145700,42239296478,1889,1870,1890,1864,342999
|
|
20240403,145600,41594603197,1870,1869,1873,1865,88502
|
|
20240403,145500,41429148976,1870,1874,1874,1868,101791
|
|
20240403,145400,41238656440,1873,1849,1875,1848,122149
|
|
20240403,145300,41011362695,1848,1845,1849,1844,26241
|
|
20240403,145200,40962901213,1845,1850,1854,1843,84882
|
|
20240403,145100,40806023673,1850,1848,1857,1843,127436
|
|
20240403,145000,40570125805,1849,1833,1849,1831,78834
|
|
20240403,144900,40425262359,1832,1833,1833,1831,4160
|
|
20240403,144800,40417639796,1833,1832,1834,1832,7991
|
|
20240403,144700,40402990995,1833,1834,1837,1832,5400
|
|
20240403,144600,40393085671,1834,1832,1839,1831,13414
|
|
20240403,144500,40368468723,1832,1828,1832,1828,12988
|
|
20240403,144400,40344700775,1828,1826,1828,1826,4961
|
|
20240403,144300,40335640350,1827,1827,1827,1825,7147
|
|
20240403,144200,40322592617,1827,1827,1827,1825,11663
|
|
20240403,144100,40301295257,1827,1828,1830,1825,24000
|
|
20240403,144000,40257438505,1828,1831,1836,1827,11987
|
|
20240403,143900,40235523073,1831,1825,1831,1824,26676
|
|
20240403,143800,40186771737,1825,1825,1826,1825,11345
|
|
20240403,143700,40166065297,1826,1826,1827,1825,9974
|
|
20240403,143600,40147858450,1826,1825,1827,1825,5475
|
|
20240403,143500,40137858925,1824,1826,1826,1823,12022
|
|
20240403,143400,40115921628,1825,1824,1826,1823,33893
|
|
20240403,143300,40054075778,1823,1829,1829,1823,20630
|
|
20240403,143200,40016419808,1829,1842,1842,1828,23308
|
|
20240403,143100,39973603670,1841,1846,1848,1840,31012
|
|
20240403,143000,39916446660,1848,1848,1849,1846,20157
|
|
20240403,142900,39879191591,1848,1843,1848,1843,27869
|
|
20240403,142800,39827758093,1843,1842,1844,1841,28004
|
|
20240403,142700,39776158605,1841,1839,1842,1837,22407
|
|
20240403,142600,39734926810,1839,1838,1839,1836,49075
|
|
20240403,142500,39644754230,1838,1828,1838,1828,97029
|
|
20240403,142400,39466824327,1828,1828,1828,1826,4863
|
|
20240403,142300,39457938963,1828,1828,1829,1827,20619
|
|
20240403,142200,39420241741,1828,1826,1829,1826,6179
|
|
20240403,142100,39408945913,1826,1825,1828,1824,3631
|
|
20240403,142000,39402317687,1825,1826,1826,1825,7106
|
|
20240403,141900,39389348468,1826,1826,1828,1825,5215
|
|
20240403,141800,39379828879,1826,1829,1829,1826,8627
|
|
20240403,141700,39364051614,1829,1829,1830,1828,12811
|
|
20240403,141600,39340614757,1828,1824,1829,1824,26889
|
|
20240403,141500,39291502469,1824,1823,1824,1823,2313
|
|
20240403,141400,39287285836,1823,1823,1823,1822,8592
|
|
20240403,141300,39271625863,1823,1825,1825,1823,5481
|
|
20240403,141200,39261631109,1825,1825,1826,1825,20585
|
|
20240403,141100,39224062739,1825,1825,1826,1824,9954
|
|
20240403,141000,39205895827,1825,1826,1827,1825,8787
|
|
20240403,140900,39189853362,1827,1827,1827,1825,11020
|
|
20240403,140800,39169731962,1827,1828,1828,1826,12833
|
|
20240403,140700,39146285989,1827,1827,1830,1827,6729
|
|
20240403,140600,39133983872,1827,1830,1830,1827,17582
|
|
20240403,140500,39101835537,1830,1830,1830,1829,1651
|
|
20240403,140400,39098815007,1830,1826,1830,1826,15174
|
|
20240403,140300,39071090219,1826,1825,1826,1824,15118
|
|
20240403,140200,39043499529,1824,1825,1826,1824,6906
|
|
20240403,140100,39030896388,1826,1822,1826,1822,6511
|
|
20240403,140000,39019027094,1822,1823,1825,1822,17253
|
|
20240403,135900,38987583948,1823,1826,1827,1823,18528
|
|
20240403,135800,38953773431,1825,1825,1827,1825,2515
|
|
20240403,135700,38949181907,1827,1830,1832,1825,17834
|
|
20240403,135600,38916592534,1830,1828,1832,1828,11263
|
|
20240403,135500,38895978999,1830,1827,1830,1826,15784
|
|
20240403,135400,38867129331,1827,1826,1828,1826,2799
|
|
20240403,135300,38862016330,1826,1823,1827,1823,11887
|
|
20240403,135200,38840325596,1824,1823,1824,1822,8083
|
|
20240403,135100,38825588819,1824,1824,1825,1823,3608
|
|
20240403,135000,38819007740,1824,1824,1825,1824,9120
|
|
20240403,134900,38802372859,1824,1825,1825,1823,6648
|
|
20240403,134800,38790248254,1824,1825,1826,1824,5429
|
|
20240403,134700,38780340562,1824,1824,1825,1823,8935
|
|
20240403,134600,38764046269,1824,1824,1824,1823,9681
|
|
20240403,134500,38746393840,1824,1823,1824,1823,7926
|
|
20240403,134400,38731944392,1823,1824,1825,1823,3835
|
|
20240403,134300,38724950424,1823,1823,1824,1823,8736
|
|
20240403,134200,38709019219,1823,1824,1825,1823,9509
|
|
20240403,134100,38691677519,1824,1824,1826,1824,14230
|
|
20240403,134000,38665717604,1824,1826,1828,1824,23529
|
|
20240403,133900,38622765767,1828,1831,1832,1826,25283
|
|
20240403,133800,38576491322,1831,1830,1834,1823,11591
|
|
20240403,133700,38555290260,1834,1822,1834,1822,13032
|
|
20240403,133600,38531459257,1822,1822,1828,1821,24338
|
|
20240403,133500,38487076777,1822,1822,1822,1821,15024
|
|
20240403,133400,38459705512,1822,1822,1822,1821,9132
|
|
20240403,133300,38443075256,1822,1821,1822,1820,3044
|
|
20240403,133200,38437530861,1820,1821,1822,1820,16489
|
|
20240403,133100,38407507213,1822,1820,1822,1820,2245
|
|
20240403,133000,38403420084,1820,1819,1821,1819,1453
|
|
20240403,132900,38400775624,1819,1820,1821,1819,4560
|
|
20240403,132800,38392476487,1820,1819,1820,1818,6732
|
|
20240403,132700,38380228016,1819,1817,1819,1816,15421
|
|
20240403,132600,38352206967,1817,1820,1820,1816,14175
|
|
20240403,132500,38326450936,1820,1823,1823,1817,18196
|
|
20240403,132400,38293322690,1822,1823,1823,1821,6959
|
|
20240403,132300,38280643357,1823,1828,1830,1821,29631
|
|
20240403,132200,38226518092,1828,1826,1835,1825,22895
|
|
20240403,132100,38184650676,1825,1820,1827,1820,12600
|
|
20240403,132000,38161678583,1820,1817,1821,1817,12685
|
|
20240403,131900,38138596267,1817,1820,1821,1817,13038
|
|
20240403,131800,38114888994,1820,1819,1820,1819,7656
|
|
20240403,131700,38100955302,1818,1816,1818,1816,5961
|
|
20240403,131600,38090124337,1816,1816,1817,1815,16114
|
|
20240403,131500,38060859805,1817,1818,1819,1816,10787
|
|
20240403,131400,38041257891,1819,1820,1820,1817,7155
|
|
20240403,131300,38028243377,1820,1819,1824,1817,6093
|
|
20240403,131200,38017157407,1819,1823,1823,1819,5332
|
|
20240403,131100,38007451363,1824,1819,1825,1819,11100
|
|
20240403,131000,37987232936,1819,1817,1819,1817,6326
|
|
20240403,130900,37975730477,1819,1817,1819,1817,9059
|
|
20240403,130800,37959268967,1817,1815,1818,1814,6365
|
|
20240403,130700,37947713892,1816,1815,1816,1814,11492
|
|
20240403,130600,37926860670,1815,1818,1818,1815,11222
|
|
20240403,130500,37906480156,1818,1820,1820,1815,18876
|
|
20240403,130400,37872199689,1820,1816,1820,1815,21828
|
|
20240403,130300,37832558244,1817,1819,1819,1816,12395
|
|
20240403,130200,37810025104,1819,1819,1820,1818,6586
|
|
20240403,130100,37798047697,1819,1817,1820,1816,27550
|
|
20240403,130000,37747951979,1817,1821,1821,1817,32303
|
|
20240403,125900,37689179752,1820,1824,1824,1820,25475
|
|
20240403,125800,37642784195,1824,1823,1826,1821,25353
|
|
20240403,125700,37596568669,1824,1823,1826,1822,11805
|
|
20240403,125600,37575038835,1826,1824,1828,1823,7775
|
|
20240403,125500,37560854244,1824,1830,1830,1823,14140
|
|
20240403,125400,37535033345,1827,1837,1837,1827,37634
|
|
20240403,125300,37466063510,1837,1833,1837,1833,7637
|
|
20240403,125200,37452040689,1837,1834,1837,1832,6274
|
|
20240403,125100,37440523190,1833,1833,1835,1833,15585
|
|
20240403,125000,37411949917,1835,1831,1835,1831,11666
|
|
20240403,124900,37390563671,1831,1828,1831,1827,10973
|
|
20240403,124800,37370507209,1827,1826,1829,1825,4143
|
|
20240403,124700,37362942094,1825,1826,1826,1825,10458
|
|
20240403,124600,37343849475,1825,1821,1827,1821,27865
|
|
20240403,124500,37293073063,1821,1824,1825,1821,35753
|
|
20240403,124400,37227914288,1825,1828,1829,1824,34522
|
|
20240403,124300,37164851124,1829,1835,1835,1828,16914
|
|
20240403,124200,37133898810,1838,1832,1838,1830,37501
|
|
20240403,124100,37065127925,1832,1836,1838,1831,29649
|
|
20240403,124000,37010723083,1836,1829,1836,1828,46079
|
|
20240403,123900,36926346678,1828,1831,1831,1828,24264
|
|
20240403,123800,36881942938,1831,1829,1832,1827,33284
|
|
20240403,123700,36821066301,1830,1833,1833,1829,35434
|
|
20240403,123600,36756204910,1833,1834,1835,1831,35778
|
|
20240403,123500,36690649938,1833,1835,1838,1833,19235
|
|
20240403,123400,36655347561,1836,1839,1840,1835,23793
|
|
20240403,123300,36611623433,1839,1841,1841,1838,20447
|
|
20240403,123200,36574027549,1840,1841,1844,1840,28765
|
|
20240403,123100,36521046372,1841,1843,1845,1841,20585
|
|
20240403,123000,36483107041,1843,1848,1848,1841,50655
|
|
20240403,122900,36389690012,1848,1851,1854,1848,40438
|
|
20240403,122800,36314849007,1852,1856,1860,1851,43573
|
|
20240403,122700,36233992050,1856,1855,1856,1854,26400
|
|
20240403,122600,36185015027,1855,1851,1855,1850,27402
|
|
20240403,122500,36134284268,1851,1865,1865,1851,84470
|
|
20240403,122400,35977426190,1866,1872,1872,1855,78196
|
|
20240403,122300,35831438275,1874,1890,1890,1870,117473
|
|
20240403,122200,35610241374,1889,1884,1894,1883,236982
|
|
20240403,122100,35162529590,1883,1868,1884,1867,157859
|
|
20240403,122000,34866544149,1868,1854,1869,1853,82274
|
|
20240403,121900,34713488876,1854,1851,1855,1851,19223
|
|
20240403,121800,34677852552,1849,1856,1856,1847,45227
|
|
20240403,121700,34594168663,1856,1858,1860,1855,67404
|
|
20240403,121600,34469042750,1861,1854,1861,1854,84962
|
|
20240403,121500,34311158833,1855,1847,1855,1846,129367
|
|
20240403,121400,34071750491,1847,1849,1850,1847,36460
|
|
20240403,121300,34004345396,1849,1845,1849,1845,20709
|
|
20240403,121200,33966104582,1845,1840,1846,1840,66394
|
|
20240403,121100,33843710817,1839,1839,1840,1838,7175
|
|
20240403,121000,33830510797,1838,1841,1841,1838,24796
|
|
20240403,120900,33784892244,1841,1840,1841,1839,9310
|
|
20240403,120800,33767758228,1840,1838,1841,1838,18801
|
|
20240403,120700,33733174551,1838,1838,1839,1837,17509
|
|
20240403,120600,33700990765,1837,1836,1838,1836,12077
|
|
20240403,120500,33678806012,1836,1841,1841,1835,14031
|
|
20240403,120400,33653040824,1841,1837,1842,1833,8339
|
|
20240403,120300,33637725083,1837,1843,1844,1837,48847
|
|
20240403,120200,33547795638,1843,1838,1843,1838,44201
|
|
20240403,120100,33466460301,1838,1825,1839,1825,112739
|
|
20240403,120000,33259935566,1825,1825,1826,1824,13666
|
|
20240403,115900,33235002562,1824,1825,1826,1823,14001
|
|
20240403,115800,33209455059,1825,1827,1827,1824,9779
|
|
20240403,115700,33191599468,1827,1827,1828,1827,13170
|
|
20240403,115600,33167525916,1827,1828,1828,1827,9465
|
|
20240403,115500,33150225463,1828,1827,1828,1826,3914
|
|
20240403,115400,33143074120,1827,1825,1827,1825,23232
|
|
20240403,115300,33100646765,1826,1829,1830,1824,37440
|
|
20240403,115200,33032243670,1830,1830,1830,1829,4510
|
|
20240403,115100,33023994189,1830,1828,1830,1828,6060
|
|
20240403,115000,33012911097,1828,1827,1829,1827,41077
|
|
20240403,114900,32937793088,1827,1827,1828,1824,16981
|
|
20240403,114800,32906788491,1827,1828,1829,1827,44555
|
|
20240403,114700,32825371832,1828,1826,1829,1825,20988
|
|
20240403,114600,32787039448,1828,1828,1829,1827,12995
|
|
20240403,114500,32763283297,1828,1828,1829,1825,9891
|
|
20240403,114400,32745207810,1828,1824,1829,1822,71397
|
|
20240403,114300,32614904692,1824,1821,1824,1821,15771
|
|
20240403,114200,32586163755,1821,1822,1822,1819,31430
|
|
20240403,114100,32528935873,1822,1823,1823,1821,13298
|
|
20240403,114000,32504703625,1823,1824,1824,1819,47067
|
|
20240403,113900,32419018111,1822,1819,1824,1819,44831
|
|
20240403,113800,32337345393,1820,1819,1820,1819,11477
|
|
20240403,113700,32316460768,1820,1819,1820,1816,18148
|
|
20240403,113600,32283461789,1818,1816,1820,1816,13679
|
|
20240403,113500,32258584375,1817,1814,1819,1814,7493
|
|
20240403,113400,32244956442,1818,1813,1819,1812,19282
|
|
20240403,113300,32209960146,1813,1814,1815,1812,24346
|
|
20240403,113200,32165807186,1814,1815,1816,1814,16572
|
|
20240403,113100,32135730194,1815,1815,1816,1815,5648
|
|
20240403,113000,32125476624,1816,1817,1817,1816,5150
|
|
20240403,112900,32116122959,1817,1815,1817,1815,7930
|
|
20240403,112800,32101722047,1815,1818,1818,1815,25773
|
|
20240403,112700,32054937294,1816,1816,1818,1815,20989
|
|
20240403,112600,32016805766,1818,1818,1819,1815,13777
|
|
20240403,112500,31991785129,1819,1816,1819,1815,25340
|
|
20240403,112400,31945747517,1816,1817,1819,1816,7545
|
|
20240403,112300,31932034701,1817,1818,1819,1816,7096
|
|
20240403,112200,31919138262,1816,1817,1819,1816,22564
|
|
20240403,112100,31878146586,1817,1821,1822,1816,45230
|
|
20240403,112000,31795931873,1820,1826,1826,1820,16637
|
|
20240403,111900,31765610837,1826,1823,1827,1820,53204
|
|
20240403,111800,31668624249,1823,1826,1827,1821,26590
|
|
20240403,111700,31620121435,1826,1821,1827,1820,35150
|
|
20240403,111600,31556010632,1821,1817,1821,1817,28600
|
|
20240403,111500,31503966850,1815,1813,1819,1812,31837
|
|
20240403,111400,31446207851,1813,1812,1813,1810,15324
|
|
20240403,111300,31418442958,1812,1812,1813,1808,16539
|
|
20240403,111200,31388492206,1812,1817,1817,1804,24914
|
|
20240403,111100,31343386609,1817,1819,1822,1813,26138
|
|
20240403,111000,31295816938,1817,1804,1820,1804,44116
|
|
20240403,110900,31215901954,1804,1806,1808,1804,36289
|
|
20240403,110800,31150393303,1805,1806,1808,1804,20959
|
|
20240403,110700,31112545133,1805,1809,1809,1803,89851
|
|
20240403,110600,30950288166,1808,1811,1811,1808,12704
|
|
20240403,110500,30927300689,1810,1810,1812,1810,23445
|
|
20240403,110400,30884843005,1810,1811,1811,1810,15527
|
|
20240403,110300,30856731291,1811,1809,1811,1807,71525
|
|
20240403,110200,30727384238,1809,1815,1815,1809,46519
|
|
20240403,110100,30643154908,1815,1825,1825,1815,58376
|
|
20240403,110000,30537008423,1820,1819,1825,1819,61558
|
|
20240403,105900,30424900870,1819,1809,1820,1809,79326
|
|
20240403,105800,30281109588,1810,1812,1812,1810,61651
|
|
20240403,105700,30169477856,1811,1811,1812,1811,18254
|
|
20240403,105600,30136418214,1812,1814,1815,1810,82534
|
|
20240403,105500,29986894280,1814,1822,1823,1812,131858
|
|
20240403,105400,29747100481,1823,1827,1827,1823,18537
|
|
20240403,105300,29713290858,1827,1823,1828,1822,23364
|
|
20240403,105200,29670647849,1823,1822,1823,1821,19274
|
|
20240403,105100,29635534480,1821,1823,1823,1820,36842
|
|
20240403,105000,29568441521,1822,1825,1825,1821,37879
|
|
20240403,104900,29499405250,1824,1830,1831,1824,40236
|
|
20240403,104800,29425836497,1830,1830,1832,1828,36756
|
|
20240403,104700,29358582877,1830,1824,1830,1821,49049
|
|
20240403,104600,29269117339,1825,1821,1825,1818,105053
|
|
20240403,104500,29078000022,1820,1826,1827,1820,63251
|
|
20240403,104400,28962751626,1826,1833,1833,1826,119999
|
|
20240403,104300,28743248281,1833,1838,1844,1832,177119
|
|
20240403,104200,28417662559,1838,1832,1839,1830,68899
|
|
20240403,104100,28291363471,1829,1830,1834,1826,98461
|
|
20240403,104000,28111304228,1834,1822,1834,1821,59752
|
|
20240403,103900,28002163779,1821,1811,1822,1811,57645
|
|
20240403,103800,27897314076,1811,1817,1820,1809,239523
|
|
20240403,103700,27462828906,1817,1828,1828,1813,243703
|
|
20240403,103600,27019490550,1828,1828,1832,1827,118727
|
|
20240403,103500,26802389365,1828,1836,1838,1828,123500
|
|
20240403,103400,26576057032,1835,1838,1841,1835,110194
|
|
20240403,103300,26373692063,1838,1841,1843,1838,89520
|
|
20240403,103200,26208930531,1840,1842,1848,1840,97728
|
|
20240403,103100,26028892602,1845,1834,1850,1832,225508
|
|
20240403,103000,25613886941,1834,1849,1859,1833,221306
|
|
20240403,102900,25206651945,1841,1861,1861,1831,355235
|
|
20240403,102800,24551808789,1860,1870,1873,1860,173713
|
|
20240403,102700,24227834581,1871,1885,1886,1868,177996
|
|
20240403,102600,23893911953,1883,1865,1886,1863,221468
|
|
20240403,102500,23478967979,1869,1865,1875,1861,303857
|
|
20240403,102400,22911789295,1865,1887,1891,1863,396768
|
|
20240403,102300,22166953905,1886,1888,1897,1884,305955
|
|
20240403,102200,21589319662,1888,1899,1901,1887,361582
|
|
20240403,102100,20904358581,1899,1917,1922,1885,784987
|
|
20240403,102000,19414302309,1917,1893,1930,1889,1111258
|
|
20240403,101900,17289399401,1899,1890,1900,1884,610702
|
|
20240403,101800,16134002910,1876,1876,1876,1876,0
|
|
20240403,101700,16134002910,1876,1865,1876,1857,136871
|
|
20240403,101600,15877871482,1865,1839,1865,1839,540609
|
|
20240403,101500,14878715896,1840,1848,1849,1838,290256
|
|
20240403,101400,14342867337,1848,1840,1850,1837,223213
|
|
20240403,101300,13931307948,1841,1839,1842,1829,225196
|
|
20240403,101200,13517807382,1838,1812,1842,1812,488714
|
|
20240403,101100,12623809098,1811,1810,1814,1807,51033
|
|
20240403,101000,12531423531,1810,1797,1810,1795,107440
|
|
20240403,100900,12337757467,1796,1800,1801,1795,93188
|
|
20240403,100800,12170186946,1801,1808,1808,1799,113215
|
|
20240403,100700,11966158099,1807,1814,1814,1806,178266
|
|
20240403,100600,11643742643,1815,1817,1819,1812,97346
|
|
20240403,100500,11466993458,1818,1821,1821,1809,178514
|
|
20240403,100400,11143094813,1821,1825,1826,1810,295408
|
|
20240403,100300,10605397160,1825,1806,1826,1804,403206
|
|
20240403,100200,9873957327,1805,1805,1806,1800,141868
|
|
20240403,100100,9618030059,1804,1788,1804,1787,171452
|
|
20240403,100000,9309732581,1787,1803,1804,1786,78837
|
|
20240403,095900,9168431316,1800,1789,1804,1786,243862
|
|
20240403,095800,8729765129,1787,1786,1794,1785,63261
|
|
20240403,095700,8616506553,1783,1780,1794,1780,40498
|
|
20240403,095600,8544150981,1780,1786,1788,1775,46171
|
|
20240403,095500,8461823147,1775,1794,1797,1773,108952
|
|
20240403,095400,8266600219,1794,1789,1796,1787,118707
|
|
20240403,095300,8053817860,1789,1771,1793,1770,187445
|
|
20240403,095200,7719989815,1771,1774,1774,1767,47234
|
|
20240403,095100,7636324406,1769,1773,1777,1768,58595
|
|
20240403,095000,7532367624,1773,1764,1775,1763,71759
|
|
20240403,094900,7405549348,1764,1757,1764,1757,18064
|
|
20240403,094800,7373739328,1760,1756,1762,1755,61790
|
|
20240403,094700,7265083301,1756,1760,1760,1754,25340
|
|
20240403,094600,7220557942,1760,1762,1763,1756,18812
|
|
20240403,094500,7187439587,1762,1746,1765,1744,67295
|
|
20240403,094400,7069199693,1746,1758,1758,1744,140671
|
|
20240403,094300,6822651526,1756,1760,1760,1753,40187
|
|
20240403,094200,6752045281,1760,1761,1767,1757,62134
|
|
20240403,094100,6642529585,1761,1753,1762,1752,71717
|
|
20240403,094000,6516673622,1753,1756,1759,1752,67402
|
|
20240403,093900,6398350281,1756,1759,1769,1750,84352
|
|
20240403,093800,6250139139,1765,1780,1783,1756,158926
|
|
20240403,093700,5968312342,1780,1795,1801,1776,255217
|
|
20240403,093600,5511748503,1796,1790,1813,1790,436786
|
|
20240403,093500,4723870096,1790,1773,1805,1771,488377
|
|
20240403,093400,3848979297,1773,1735,1778,1735,340747
|
|
20240403,093300,3251671048,1736,1733,1738,1731,26829
|
|
20240403,093200,3205092989,1734,1731,1734,1730,27868
|
|
20240403,093100,3156839213,1730,1735,1737,1728,60270
|
|
20240403,093000,3052445143,1735,1740,1740,1733,56016
|
|
20240403,092900,2955133642,1739,1736,1740,1734,25285
|
|
20240403,092800,2911167783,1734,1735,1738,1730,80730
|
|
20240403,092700,2771190783,1735,1742,1742,1735,109039
|
|
20240403,092600,2581591414,1741,1735,1743,1735,105253
|
|
20240403,092500,2398347572,1735,1734,1748,1733,148762
|
|
20240403,092400,2139605920,1732,1705,1734,1705,151813
|
|
20240403,092300,1877720510,1706,1695,1706,1695,61260
|
|
20240403,092200,1773606839,1695,1694,1695,1694,20768
|
|
20240403,092100,1738408791,1695,1695,1695,1694,3785
|
|
20240403,092000,1731995855,1694,1694,1696,1694,17890
|
|
20240403,091900,1701671141,1694,1694,1695,1694,10784
|
|
20240403,091800,1683397552,1694,1692,1696,1685,11162
|
|
20240403,091700,1664495813,1692,1684,1692,1683,70686
|
|
20240403,091600,1545219181,1684,1688,1688,1684,15892
|
|
20240403,091500,1518412374,1687,1688,1688,1684,5847
|
|
20240403,091400,1508548819,1688,1684,1688,1680,23260
|
|
20240403,091300,1469396611,1684,1680,1687,1680,53744
|
|
20240403,091200,1378997147,1680,1679,1681,1679,27850
|
|
20240403,091100,1332204853,1680,1679,1681,1678,45172
|
|
20240403,091000,1256352971,1682,1678,1682,1675,51910
|
|
20240403,090900,1169321007,1678,1683,1684,1678,57279
|
|
20240403,090800,1073062131,1683,1687,1687,1681,21343
|
|
20240403,090700,1037145053,1687,1679,1690,1674,107924
|
|
20240403,090600,855773206,1679,1681,1681,1677,61991
|
|
20240403,090500,751630853,1681,1686,1687,1680,53243
|
|
20240403,090400,661993295,1687,1690,1695,1686,51336
|
|
20240403,090300,575366270,1691,1689,1705,1689,40029
|
|
20240403,090200,507640822,1689,1689,1706,1689,130383
|
|
20240403,090100,286958337,1690,1698,1698,1689,47755
|
|
20240403,090000,206146234,1697,1706,1706,1697,119812
|