715 lines
34 KiB
CSV
715 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,205200,40390208128,578,578,578,578,387152
|
|
20240418,205100,40390208128,578,578,578,578,0
|
|
20240418,205000,40390208128,578,578,578,578,0
|
|
20240418,204900,40390208128,578,578,578,578,0
|
|
20240418,204800,40390208128,578,578,578,578,0
|
|
20240418,204700,40390208128,578,578,578,578,0
|
|
20240418,204600,40390208128,578,578,578,578,0
|
|
20240418,204500,40390208128,578,578,578,578,0
|
|
20240418,204400,40390208128,578,578,578,578,0
|
|
20240418,204300,40390208128,578,578,578,578,0
|
|
20240418,204200,40390208128,578,578,578,578,0
|
|
20240418,204100,40390208128,578,578,578,578,0
|
|
20240418,204000,40390208128,578,578,578,578,0
|
|
20240418,203900,40390208128,578,578,578,578,0
|
|
20240418,203800,40390208128,578,578,578,578,0
|
|
20240418,203700,40390208128,578,578,578,578,0
|
|
20240418,203600,40390208128,578,578,578,578,0
|
|
20240418,203500,40390208128,578,578,578,578,0
|
|
20240418,203400,40390208128,578,578,578,578,0
|
|
20240418,203300,40390208128,578,578,578,578,0
|
|
20240418,203200,40390208128,578,578,578,578,0
|
|
20240418,203100,40390208128,578,578,578,578,0
|
|
20240418,203000,40390208128,578,578,578,578,0
|
|
20240418,202900,40390208128,578,578,578,578,0
|
|
20240418,202800,40390208128,578,578,578,578,0
|
|
20240418,202700,40390208128,578,578,578,578,0
|
|
20240418,202600,40390208128,578,578,578,578,0
|
|
20240418,202500,40390208128,578,578,578,578,0
|
|
20240418,202400,40390208128,578,578,578,578,0
|
|
20240418,202300,40390208128,578,578,578,578,0
|
|
20240418,202200,40390208128,578,578,578,578,387152
|
|
20240418,202100,40390208128,578,578,578,578,0
|
|
20240418,202000,40390208128,578,578,578,578,0
|
|
20240418,201900,40390208128,578,578,578,578,0
|
|
20240418,201800,40390208128,578,578,578,578,0
|
|
20240418,201700,40390208128,578,578,578,578,0
|
|
20240418,201600,40390208128,578,578,578,578,0
|
|
20240418,201500,40390208128,578,578,578,578,0
|
|
20240418,201400,40390208128,578,578,578,578,0
|
|
20240418,201300,40390208128,578,578,578,578,0
|
|
20240418,201200,40390208128,578,578,578,578,0
|
|
20240418,201100,40390208128,578,578,578,578,0
|
|
20240418,201000,40390208128,578,578,578,578,0
|
|
20240418,200900,40390208128,578,578,578,578,0
|
|
20240418,200800,40390208128,578,578,578,578,0
|
|
20240418,200700,40390208128,578,578,578,578,0
|
|
20240418,200600,40390208128,578,578,578,578,0
|
|
20240418,200500,40390208128,578,578,578,578,0
|
|
20240418,200400,40390208128,578,578,578,578,0
|
|
20240418,200300,40390208128,578,578,578,578,0
|
|
20240418,200200,40390208128,578,578,578,578,0
|
|
20240418,200100,40390208128,578,578,578,578,0
|
|
20240418,200000,40390208128,578,578,578,578,0
|
|
20240418,195900,40390208128,578,578,578,578,0
|
|
20240418,195800,40390208128,578,578,578,578,0
|
|
20240418,195700,40390208128,578,578,578,578,0
|
|
20240418,195600,40390208128,578,578,578,578,0
|
|
20240418,195500,40390208128,578,578,578,578,0
|
|
20240418,195400,40390208128,578,578,578,578,0
|
|
20240418,195300,40390208128,578,578,578,578,0
|
|
20240418,195200,40390208128,578,578,578,578,387152
|
|
20240418,195100,40390208128,578,578,578,578,0
|
|
20240418,195000,40390208128,578,578,578,578,0
|
|
20240418,194900,40390208128,578,578,578,578,0
|
|
20240418,194800,40390208128,578,578,578,578,0
|
|
20240418,194700,40390208128,578,578,578,578,0
|
|
20240418,194600,40390208128,578,578,578,578,0
|
|
20240418,194500,40390208128,578,578,578,578,0
|
|
20240418,194400,40390208128,578,578,578,578,0
|
|
20240418,194300,40390208128,578,578,578,578,0
|
|
20240418,194200,40390208128,578,578,578,578,0
|
|
20240418,194100,40390208128,578,578,578,578,0
|
|
20240418,194000,40390208128,578,578,578,578,0
|
|
20240418,193900,40390208128,578,578,578,578,0
|
|
20240418,193800,40390208128,578,578,578,578,0
|
|
20240418,193700,40390208128,578,578,578,578,0
|
|
20240418,193600,40390208128,578,578,578,578,0
|
|
20240418,193500,40390208128,578,578,578,578,0
|
|
20240418,193400,40390208128,578,578,578,578,0
|
|
20240418,193300,40390208128,578,578,578,578,0
|
|
20240418,193200,40390208128,578,578,578,578,0
|
|
20240418,193100,40390208128,578,578,578,578,0
|
|
20240418,193000,40390208128,578,578,578,578,0
|
|
20240418,192900,40390208128,578,578,578,578,0
|
|
20240418,192800,40390208128,578,578,578,578,0
|
|
20240418,192700,40390208128,578,578,578,578,0
|
|
20240418,192600,40390208128,578,578,578,578,0
|
|
20240418,192500,40390208128,578,578,578,578,0
|
|
20240418,192400,40390208128,578,578,578,578,0
|
|
20240418,192300,40390208128,578,578,578,578,0
|
|
20240418,192200,40390208128,578,578,578,578,387152
|
|
20240418,192100,40390208128,578,578,578,578,0
|
|
20240418,192000,40390208128,578,578,578,578,0
|
|
20240418,191900,40390208128,578,578,578,578,0
|
|
20240418,191800,40390208128,578,578,578,578,0
|
|
20240418,191700,40390208128,578,578,578,578,0
|
|
20240418,191600,40390208128,578,578,578,578,0
|
|
20240418,191500,40390208128,578,578,578,578,0
|
|
20240418,191400,40390208128,578,578,578,578,0
|
|
20240418,191300,40390208128,578,578,578,578,0
|
|
20240418,191200,40390208128,578,578,578,578,0
|
|
20240418,191100,40390208128,578,578,578,578,0
|
|
20240418,191000,40390208128,578,578,578,578,0
|
|
20240418,190900,40390208128,578,578,578,578,0
|
|
20240418,190800,40390208128,578,578,578,578,0
|
|
20240418,190700,40390208128,578,578,578,578,0
|
|
20240418,190600,40390208128,578,578,578,578,0
|
|
20240418,190500,40390208128,578,578,578,578,0
|
|
20240418,190400,40390208128,578,578,578,578,0
|
|
20240418,190300,40390208128,578,578,578,578,0
|
|
20240418,190200,40390208128,578,578,578,578,0
|
|
20240418,190100,40390208128,578,578,578,578,0
|
|
20240418,190000,40390208128,578,578,578,578,0
|
|
20240418,185900,40390208128,578,578,578,578,0
|
|
20240418,185800,40390208128,578,578,578,578,0
|
|
20240418,185700,40390208128,578,578,578,578,0
|
|
20240418,185600,40390208128,578,578,578,578,0
|
|
20240418,185500,40390208128,578,578,578,578,0
|
|
20240418,185400,40390208128,578,578,578,578,0
|
|
20240418,185300,40390208128,578,578,578,578,0
|
|
20240418,185200,40390208128,578,578,578,578,387152
|
|
20240418,185100,40390208128,578,578,578,578,0
|
|
20240418,185000,40390208128,578,578,578,578,0
|
|
20240418,184900,40390208128,578,578,578,578,0
|
|
20240418,184800,40390208128,578,578,578,578,0
|
|
20240418,184700,40390208128,578,578,578,578,0
|
|
20240418,184600,40390208128,578,578,578,578,0
|
|
20240418,184500,40390208128,578,578,578,578,0
|
|
20240418,184400,40390208128,578,578,578,578,0
|
|
20240418,184300,40390208128,578,578,578,578,0
|
|
20240418,184200,40390208128,578,578,578,578,0
|
|
20240418,184100,40390208128,578,578,578,578,0
|
|
20240418,184000,40390208128,578,578,578,578,0
|
|
20240418,183900,40390208128,578,578,578,578,0
|
|
20240418,183800,40390208128,578,578,578,578,0
|
|
20240418,183700,40390208128,578,578,578,578,0
|
|
20240418,183600,40390208128,578,578,578,578,0
|
|
20240418,183500,40390208128,578,578,578,578,0
|
|
20240418,183400,40390208128,578,578,578,578,0
|
|
20240418,183300,40390208128,578,578,578,578,0
|
|
20240418,183200,40390208128,578,578,578,578,0
|
|
20240418,183100,40390208128,578,578,578,578,0
|
|
20240418,183000,40390208128,578,578,578,578,0
|
|
20240418,182900,40390208128,578,578,578,578,0
|
|
20240418,182800,40390208128,578,578,578,578,0
|
|
20240418,182700,40390208128,578,578,578,578,0
|
|
20240418,182600,40390208128,578,578,578,578,0
|
|
20240418,182500,40390208128,578,578,578,578,0
|
|
20240418,182400,40390208128,578,578,578,578,0
|
|
20240418,182300,40390208128,578,578,578,578,0
|
|
20240418,182200,40390208128,578,578,578,578,387152
|
|
20240418,182100,40390208128,578,578,578,578,0
|
|
20240418,182000,40390208128,578,578,578,578,0
|
|
20240418,181900,40390208128,578,578,578,578,0
|
|
20240418,181800,40390208128,578,578,578,578,0
|
|
20240418,181700,40390208128,578,578,578,578,0
|
|
20240418,181600,40390208128,578,578,578,578,0
|
|
20240418,181500,40390208128,578,578,578,578,0
|
|
20240418,181400,40390208128,578,578,578,578,0
|
|
20240418,181300,40390208128,578,578,578,578,0
|
|
20240418,181200,40390208128,578,578,578,578,0
|
|
20240418,181100,40390208128,578,578,578,578,0
|
|
20240418,181000,40390208128,578,578,578,578,0
|
|
20240418,180900,40390208128,578,578,578,578,0
|
|
20240418,180800,40390208128,578,578,578,578,0
|
|
20240418,180700,40390208128,578,578,578,578,0
|
|
20240418,180600,40390208128,578,578,578,578,0
|
|
20240418,180500,40390208128,578,578,578,578,0
|
|
20240418,180400,40390208128,578,578,578,578,0
|
|
20240418,180300,40390208128,578,578,578,578,0
|
|
20240418,180200,40390208128,578,578,578,578,0
|
|
20240418,180100,40390208128,578,578,578,578,0
|
|
20240418,180000,40390208128,578,578,578,578,0
|
|
20240418,175900,40390208128,578,578,578,578,0
|
|
20240418,175800,40390208128,578,578,578,578,0
|
|
20240418,175700,40390208128,578,578,578,578,0
|
|
20240418,175600,40390208128,578,578,578,578,0
|
|
20240418,175500,40390208128,578,578,578,578,0
|
|
20240418,175400,40390208128,578,578,578,578,0
|
|
20240418,175300,40390208128,578,578,578,578,0
|
|
20240418,175200,40390208128,578,578,578,578,387152
|
|
20240418,175100,40390208128,578,578,578,578,0
|
|
20240418,175000,40390208128,578,578,578,578,0
|
|
20240418,174900,40390208128,578,578,578,578,0
|
|
20240418,174800,40390208128,578,578,578,578,0
|
|
20240418,174700,40390208128,578,578,578,578,0
|
|
20240418,174600,40390208128,578,578,578,578,0
|
|
20240418,174500,40390208128,578,578,578,578,0
|
|
20240418,174400,40390208128,578,578,578,578,0
|
|
20240418,174300,40390208128,578,578,578,578,0
|
|
20240418,174200,40390208128,578,578,578,578,0
|
|
20240418,174100,40390208128,578,578,578,578,0
|
|
20240418,174000,40390208128,578,578,578,578,0
|
|
20240418,173900,40390208128,578,578,578,578,0
|
|
20240418,173800,40390208128,578,578,578,578,0
|
|
20240418,173700,40390208128,578,578,578,578,0
|
|
20240418,173600,40390208128,578,578,578,578,0
|
|
20240418,173500,40390208128,578,578,578,578,0
|
|
20240418,173400,40390208128,578,578,578,578,0
|
|
20240418,173300,40390208128,578,578,578,578,0
|
|
20240418,173200,40390208128,578,578,578,578,0
|
|
20240418,173100,40390208128,578,578,578,578,0
|
|
20240418,173000,40390208128,578,578,578,578,0
|
|
20240418,172900,40390208128,578,578,578,578,0
|
|
20240418,172800,40390208128,578,578,578,578,0
|
|
20240418,172700,40390208128,578,578,578,578,0
|
|
20240418,172600,40390208128,578,578,578,578,0
|
|
20240418,172500,40390208128,578,578,578,578,0
|
|
20240418,172400,40390208128,578,578,578,578,0
|
|
20240418,172300,40390208128,578,578,578,578,0
|
|
20240418,172200,40390208128,578,578,578,578,387152
|
|
20240418,172100,40390208128,578,578,578,578,0
|
|
20240418,172000,40390208128,578,578,578,578,0
|
|
20240418,171900,40390208128,578,578,578,578,0
|
|
20240418,171800,40390208128,578,578,578,578,0
|
|
20240418,171700,40390208128,578,578,578,578,0
|
|
20240418,171600,40390208128,578,578,578,578,0
|
|
20240418,171500,40390208128,578,578,578,578,0
|
|
20240418,171400,40390208128,578,578,578,578,0
|
|
20240418,171300,40390208128,578,578,578,578,0
|
|
20240418,171200,40390208128,578,578,578,578,0
|
|
20240418,171100,40390208128,578,578,578,578,0
|
|
20240418,171000,40390208128,578,578,578,578,0
|
|
20240418,170900,40390208128,578,578,578,578,0
|
|
20240418,170800,40390208128,578,578,578,578,0
|
|
20240418,170700,40390208128,578,578,578,578,0
|
|
20240418,170600,40390208128,578,578,578,578,0
|
|
20240418,170500,40390208128,578,578,578,578,0
|
|
20240418,170400,40390208128,578,578,578,578,0
|
|
20240418,170300,40390208128,578,578,578,578,0
|
|
20240418,170200,40390208128,578,578,578,578,0
|
|
20240418,170100,40390208128,578,578,578,578,0
|
|
20240418,170000,40390208128,578,578,578,578,0
|
|
20240418,165900,40390208128,578,578,578,578,0
|
|
20240418,165800,40390208128,578,578,578,578,0
|
|
20240418,165700,40390208128,578,578,578,578,0
|
|
20240418,165600,40390208128,578,578,578,578,0
|
|
20240418,165500,40390208128,578,578,578,578,0
|
|
20240418,165400,40390208128,578,578,578,578,0
|
|
20240418,165300,40390208128,578,578,578,578,0
|
|
20240418,165200,40390208128,578,578,578,578,387152
|
|
20240418,165100,40390208128,578,578,578,578,0
|
|
20240418,165000,40390208128,578,578,578,578,0
|
|
20240418,164900,40390208128,578,578,578,578,0
|
|
20240418,164800,40390208128,578,578,578,578,0
|
|
20240418,164700,40390208128,578,578,578,578,0
|
|
20240418,164600,40390208128,578,578,578,578,0
|
|
20240418,164500,40390208128,578,578,578,578,0
|
|
20240418,164400,40390208128,578,578,578,578,0
|
|
20240418,164300,40390208128,578,578,578,578,0
|
|
20240418,164200,40390208128,578,578,578,578,0
|
|
20240418,164100,40390208128,578,578,578,578,0
|
|
20240418,164000,40390208128,578,578,578,578,0
|
|
20240418,163900,40390208128,578,578,578,578,0
|
|
20240418,163800,40390208128,578,578,578,578,0
|
|
20240418,163700,40390208128,578,578,578,578,0
|
|
20240418,163600,40390208128,578,578,578,578,0
|
|
20240418,163500,40390208128,578,578,578,578,0
|
|
20240418,163400,40390208128,578,578,578,578,0
|
|
20240418,163300,40390208128,578,578,578,578,0
|
|
20240418,163200,40390208128,578,578,578,578,0
|
|
20240418,163100,40390208128,578,578,578,578,0
|
|
20240418,163000,40390208128,578,578,578,578,0
|
|
20240418,162900,40390208128,578,578,578,578,0
|
|
20240418,162800,40390208128,578,578,578,578,0
|
|
20240418,162700,40390208128,578,578,578,578,0
|
|
20240418,162600,40390208128,578,578,578,578,0
|
|
20240418,162500,40390208128,578,578,578,578,0
|
|
20240418,162400,40390208128,578,578,578,578,0
|
|
20240418,162300,40390208128,578,578,578,578,0
|
|
20240418,162200,40390208128,578,578,578,578,387152
|
|
20240418,162100,40390208128,578,578,578,578,0
|
|
20240418,162000,40390208128,578,578,578,578,0
|
|
20240418,161900,40390208128,578,578,578,578,0
|
|
20240418,161800,40390208128,578,578,578,578,0
|
|
20240418,161700,40390208128,578,578,578,578,0
|
|
20240418,161600,40390208128,578,578,578,578,0
|
|
20240418,161500,40390208128,578,578,578,578,0
|
|
20240418,161400,40390208128,578,578,578,578,0
|
|
20240418,161300,40390208128,578,578,578,578,0
|
|
20240418,161200,40390208128,578,578,578,578,0
|
|
20240418,161100,40390208128,578,578,578,578,0
|
|
20240418,161000,40390208128,578,578,578,578,0
|
|
20240418,160900,40390208128,578,578,578,578,0
|
|
20240418,160800,40390208128,578,578,578,578,0
|
|
20240418,160700,40390208128,578,578,578,578,0
|
|
20240418,160600,40390208128,578,578,578,578,0
|
|
20240418,160500,40390208128,578,578,578,578,0
|
|
20240418,160400,40390208128,578,578,578,578,0
|
|
20240418,160300,40390208128,578,578,578,578,0
|
|
20240418,160200,40390208128,578,578,578,578,0
|
|
20240418,160100,40390208128,578,578,578,578,0
|
|
20240418,160000,40390208128,578,578,578,578,0
|
|
20240418,155900,40390208128,578,578,578,578,0
|
|
20240418,155800,40390208128,578,578,578,578,0
|
|
20240418,155700,40390208128,578,578,578,578,0
|
|
20240418,155600,40390208128,578,578,578,578,0
|
|
20240418,155500,40390208128,578,578,578,578,0
|
|
20240418,155400,40390208128,578,578,578,578,0
|
|
20240418,155300,40390208128,578,578,578,578,0
|
|
20240418,155200,40390208128,578,578,578,578,387152
|
|
20240418,155100,40390208128,578,578,578,578,0
|
|
20240418,155000,40390208128,578,578,578,578,0
|
|
20240418,154900,40390208128,578,578,578,578,0
|
|
20240418,154800,40390208128,578,578,578,578,0
|
|
20240418,154700,40390208128,578,578,578,578,0
|
|
20240418,154600,40390208128,578,578,578,578,0
|
|
20240418,154500,40390208128,578,578,578,578,0
|
|
20240418,154400,40390208128,578,578,578,578,0
|
|
20240418,154300,40390208128,578,578,578,578,0
|
|
20240418,154200,40390208128,578,578,578,578,0
|
|
20240418,154100,40390208128,578,578,578,578,0
|
|
20240418,154000,40390208128,578,578,578,578,0
|
|
20240418,153900,40390208128,578,578,578,578,0
|
|
20240418,153800,40390208128,578,578,578,578,0
|
|
20240418,153700,40390208128,578,578,578,578,0
|
|
20240418,153600,40390208128,578,578,578,578,0
|
|
20240418,153500,40390208128,578,578,578,578,0
|
|
20240418,153400,40390208128,578,578,578,578,0
|
|
20240418,153300,40390208128,578,578,578,578,0
|
|
20240418,153200,40390208128,578,578,578,578,0
|
|
20240418,153100,40390208128,578,578,578,578,0
|
|
20240418,153000,40390208128,578,578,578,578,387152
|
|
20240418,152900,40166434272,585,585,585,585,0
|
|
20240418,152800,40166434272,585,585,585,585,0
|
|
20240418,152700,40166434272,585,585,585,585,0
|
|
20240418,152600,40166434272,585,585,585,585,0
|
|
20240418,152500,40166434272,585,585,585,585,0
|
|
20240418,152400,40166434272,585,585,585,585,0
|
|
20240418,152300,40166434272,585,585,585,585,0
|
|
20240418,152200,40166434272,585,585,585,585,0
|
|
20240418,152100,40166434272,585,585,585,585,0
|
|
20240418,152000,40166434272,585,585,585,585,0
|
|
20240418,151900,40166434272,585,585,587,582,141603
|
|
20240418,151800,40083814000,583,581,585,580,97407
|
|
20240418,151700,40026987195,581,587,588,581,116035
|
|
20240418,151600,39959337555,587,588,590,586,26230
|
|
20240418,151500,39943903983,588,586,589,582,109878
|
|
20240418,151400,39879618601,586,588,589,585,91882
|
|
20240418,151300,39825719568,587,587,590,586,82093
|
|
20240418,151200,39777411090,587,583,587,581,114409
|
|
20240418,151100,39710588033,583,584,585,582,31308
|
|
20240418,151000,39692328536,584,582,586,582,30205
|
|
20240418,150900,39674694766,582,586,586,582,70475
|
|
20240418,150800,39633525711,585,585,589,584,42909
|
|
20240418,150700,39608403942,584,587,590,584,134371
|
|
20240418,150600,39529503101,587,587,593,587,121690
|
|
20240418,150500,39457696973,588,586,589,585,97453
|
|
20240418,150400,39400569920,586,587,590,585,74289
|
|
20240418,150300,39357012456,587,590,590,585,78835
|
|
20240418,150200,39310761948,590,595,595,585,253903
|
|
20240418,150100,39161111254,597,586,597,583,120657
|
|
20240418,150000,39090232491,586,582,588,582,118754
|
|
20240418,145900,39020784448,582,584,584,578,38227
|
|
20240418,145800,38998576248,584,578,584,578,27446
|
|
20240418,145700,38982637109,578,581,583,577,107562
|
|
20240418,145600,38920303226,580,586,589,579,144766
|
|
20240418,145500,38835861703,588,594,594,583,348261
|
|
20240418,145400,38631119395,595,583,600,581,791426
|
|
20240418,145300,38161570120,588,568,588,568,265867
|
|
20240418,145200,38007941617,568,567,568,565,24679
|
|
20240418,145100,37993958657,568,567,569,566,77585
|
|
20240418,145000,37949958437,568,565,568,565,19130
|
|
20240418,144900,37939128604,565,566,568,564,74590
|
|
20240418,144800,37896927167,566,567,570,565,134783
|
|
20240418,144700,37820466887,569,566,569,560,75950
|
|
20240418,144600,37777454630,561,556,566,556,129264
|
|
20240418,144500,37705015194,555,556,558,553,32984
|
|
20240418,144400,37686700308,556,558,559,552,80385
|
|
20240418,144300,37642082173,559,559,561,557,20922
|
|
20240418,144200,37630390717,559,562,562,559,22094
|
|
20240418,144100,37618014472,562,559,562,559,50826
|
|
20240418,144000,37589480967,560,562,562,559,24226
|
|
20240418,143900,37575913085,562,561,563,558,13304
|
|
20240418,143800,37568443604,561,562,562,557,81841
|
|
20240418,143700,37522628974,562,562,563,560,60435
|
|
20240418,143600,37488733045,563,560,563,560,11371
|
|
20240418,143500,37482342371,560,562,564,560,75193
|
|
20240418,143400,37440189494,563,563,564,560,124921
|
|
20240418,143300,37370125306,563,565,567,563,17946
|
|
20240418,143200,37359992435,565,565,565,563,46464
|
|
20240418,143100,37333827391,564,564,564,563,12926
|
|
20240418,143000,37326542019,563,564,565,563,34061
|
|
20240418,142900,37307343608,565,565,565,563,22998
|
|
20240418,142800,37294378327,565,563,565,562,26092
|
|
20240418,142700,37279677148,564,564,565,562,47325
|
|
20240418,142600,37253040794,564,567,567,563,20878
|
|
20240418,142500,37241269244,566,567,567,565,6724
|
|
20240418,142400,37237465241,567,566,568,565,26947
|
|
20240418,142300,37222196433,566,565,566,563,41585
|
|
20240418,142200,37198717723,565,563,565,561,84799
|
|
20240418,142100,37151002036,563,567,567,562,62621
|
|
20240418,142000,37115748269,567,568,568,564,67779
|
|
20240418,141900,37077393282,568,568,569,568,16088
|
|
20240418,141800,37068254477,568,569,569,568,7558
|
|
20240418,141700,37063961033,569,567,569,567,16072
|
|
20240418,141600,37054830763,567,568,568,566,19636
|
|
20240418,141500,37043704087,567,568,568,566,11008
|
|
20240418,141400,37037463526,568,563,569,562,107477
|
|
20240418,141300,36976878007,563,567,570,562,116764
|
|
20240418,141200,36910989526,567,571,571,566,82728
|
|
20240418,141100,36863968285,569,568,572,568,65120
|
|
20240418,141000,36826905365,569,569,569,569,49166
|
|
20240418,140900,36798929911,569,569,569,569,0
|
|
20240418,140800,36798929911,569,571,573,569,47201
|
|
20240418,140700,36772051454,570,571,573,570,19051
|
|
20240418,140600,36761175945,572,573,573,570,42716
|
|
20240418,140500,36736711458,570,572,573,569,69201
|
|
20240418,140400,36697240105,572,572,574,571,20993
|
|
20240418,140300,36685244474,572,576,576,572,10451
|
|
20240418,140200,36679250110,576,572,581,572,62886
|
|
20240418,140100,36642997285,572,569,572,569,33141
|
|
20240418,140000,36624122149,569,573,574,569,52543
|
|
20240418,135900,36594118004,574,574,574,573,20753
|
|
20240418,135800,36582222189,573,574,577,573,13960
|
|
20240418,135700,36574211974,574,576,577,574,6566
|
|
20240418,135600,36570433074,574,575,581,573,30964
|
|
20240418,135500,36552585129,580,573,580,572,56633
|
|
20240418,135400,36519996521,573,575,575,573,25320
|
|
20240418,135300,36505463459,574,574,576,574,13532
|
|
20240418,135200,36497680629,575,575,576,573,17339
|
|
20240418,135100,36487730593,574,574,575,573,4796
|
|
20240418,135000,36484977655,574,576,576,574,3684
|
|
20240418,134900,36482860152,576,574,577,574,12590
|
|
20240418,134800,36475608194,576,575,576,574,4939
|
|
20240418,134700,36472769032,575,573,576,573,3967
|
|
20240418,134600,36470491499,573,576,578,573,58214
|
|
20240418,134500,36436908805,575,573,575,572,23369
|
|
20240418,134400,36423503789,572,575,575,572,15216
|
|
20240418,134300,36414785342,574,573,575,573,24692
|
|
20240418,134200,36400623803,574,573,574,572,13945
|
|
20240418,134100,36392638013,572,574,575,572,59939
|
|
20240418,134000,36358311587,574,578,578,574,19313
|
|
20240418,133900,36347207951,578,578,578,575,34887
|
|
20240418,133800,36327112965,575,577,578,575,27926
|
|
20240418,133700,36311016741,576,577,577,575,29810
|
|
20240418,133600,36293854823,579,573,582,572,63386
|
|
20240418,133500,36257263268,572,573,575,572,33254
|
|
20240418,133400,36238218916,572,570,574,569,58504
|
|
20240418,133300,36204802566,571,570,572,570,29474
|
|
20240418,133200,36187978755,571,572,572,571,15791
|
|
20240418,133100,36178961405,572,571,573,571,49412
|
|
20240418,133000,36150705536,572,574,575,571,72936
|
|
20240418,132900,36108951169,574,573,575,572,81610
|
|
20240418,132800,36062160581,573,571,573,570,36416
|
|
20240418,132700,36041366827,571,571,574,570,65432
|
|
20240418,132600,36003977907,571,570,574,569,175912
|
|
20240418,132500,35903765654,569,575,575,569,347845
|
|
20240418,132400,35704766934,574,579,580,574,119405
|
|
20240418,132300,35635874751,578,579,581,578,64920
|
|
20240418,132200,35598262770,579,584,589,578,163118
|
|
20240418,132100,35503461620,589,590,590,583,73004
|
|
20240418,132000,35460668737,589,590,590,588,7941
|
|
20240418,131900,35455994407,589,589,590,587,43695
|
|
20240418,131800,35430283630,590,590,592,589,24591
|
|
20240418,131700,35415774142,591,587,591,587,23126
|
|
20240418,131600,35402160715,587,592,592,586,61105
|
|
20240418,131500,35366162309,591,594,595,591,17125
|
|
20240418,131400,35356006129,595,593,596,590,28127
|
|
20240418,131300,35339310404,594,598,599,592,44020
|
|
20240418,131200,35313130554,596,588,598,587,50358
|
|
20240418,131100,35283275896,588,590,590,588,13500
|
|
20240418,131000,35275320483,592,588,592,587,6997
|
|
20240418,130900,35271206863,588,591,591,587,58897
|
|
20240418,130800,35236525349,591,592,593,591,12665
|
|
20240418,130700,35229028148,591,592,593,591,35946
|
|
20240418,130600,35207781774,592,590,593,590,8312
|
|
20240418,130500,35202876607,590,592,595,590,21371
|
|
20240418,130400,35190235563,592,596,596,591,18724
|
|
20240418,130300,35179131657,596,592,596,590,36024
|
|
20240418,130200,35157793859,591,596,597,591,42757
|
|
20240418,130100,35132461138,595,596,599,595,46917
|
|
20240418,130000,35104521960,596,593,601,592,147064
|
|
20240418,125900,35016748379,593,592,594,591,38517
|
|
20240418,125800,34993912833,593,589,594,589,88038
|
|
20240418,125700,34941843737,590,591,591,586,23934
|
|
20240418,125600,34927735835,590,589,591,588,21664
|
|
20240418,125500,34914952248,590,587,590,585,33645
|
|
20240418,125400,34895221482,586,590,590,586,81025
|
|
20240418,125300,34847633040,589,589,591,588,25528
|
|
20240418,125200,34832604531,589,589,591,588,20909
|
|
20240418,125100,34820289710,589,589,591,588,50946
|
|
20240418,125000,34790282561,589,592,592,588,16132
|
|
20240418,124900,34780782600,592,591,593,591,5712
|
|
20240418,124800,34777406698,591,594,594,591,4116
|
|
20240418,124700,34774967170,594,592,595,592,35725
|
|
20240418,124600,34753754946,593,591,593,591,9051
|
|
20240418,124500,34748398742,592,591,592,587,28439
|
|
20240418,124400,34731623887,590,590,592,590,13722
|
|
20240418,124300,34723526392,592,593,594,590,52311
|
|
20240418,124200,34692577405,593,593,595,590,40569
|
|
20240418,124100,34668553127,592,591,594,587,29226
|
|
20240418,124000,34651274885,591,589,591,586,35720
|
|
20240418,123900,34630288651,587,590,593,585,52449
|
|
20240418,123800,34599452810,594,596,597,590,164876
|
|
20240418,123700,34501524175,596,593,596,591,47343
|
|
20240418,123600,34473421199,592,589,594,589,37923
|
|
20240418,123500,34450986963,591,590,592,588,52886
|
|
20240418,123400,34419778848,591,591,592,589,33569
|
|
20240418,123300,34399948089,589,589,593,587,63489
|
|
20240418,123200,34362555688,588,587,590,586,84970
|
|
20240418,123100,34312563648,588,584,593,583,192527
|
|
20240418,123000,34199543818,584,587,589,584,100666
|
|
20240418,122900,34140564481,587,587,587,584,112539
|
|
20240418,122800,34074744042,587,592,595,587,73200
|
|
20240418,122700,34031490563,592,593,598,582,376812
|
|
20240418,122600,33810149108,593,595,597,593,85949
|
|
20240418,122500,33758977903,596,602,604,590,513863
|
|
20240418,122400,33452013403,602,605,608,602,90888
|
|
20240418,122300,33397033764,606,609,609,605,85382
|
|
20240418,122200,33345255087,609,610,613,608,83354
|
|
20240418,122100,33294466234,611,605,612,605,25351
|
|
20240418,122000,33279045024,606,605,609,604,48626
|
|
20240418,121900,33249603000,605,606,607,603,87916
|
|
20240418,121800,33196439363,606,606,608,604,52312
|
|
20240418,121700,33164765256,607,610,610,606,63013
|
|
20240418,121600,33126481887,608,610,612,608,24556
|
|
20240418,121500,33111510534,610,612,613,608,61296
|
|
20240418,121400,33074116011,612,609,613,607,59085
|
|
20240418,121300,33038157277,609,613,615,608,133931
|
|
20240418,121200,32956278706,613,617,617,612,105394
|
|
20240418,121100,32891536561,616,622,624,616,305253
|
|
20240418,121000,32702275203,623,610,625,610,627378
|
|
20240418,120900,32312502643,611,607,615,605,155643
|
|
20240418,120800,32217474409,606,605,607,604,27736
|
|
20240418,120700,32200678824,606,603,609,601,40218
|
|
20240418,120600,32176344271,605,603,606,602,22228
|
|
20240418,120500,32162955430,604,605,606,602,38172
|
|
20240418,120400,32139918779,606,606,606,604,32018
|
|
20240418,120300,32120538633,606,609,609,602,55106
|
|
20240418,120200,32087146901,609,603,610,603,72933
|
|
20240418,120100,32042841955,603,603,603,602,21108
|
|
20240418,120000,32030132477,603,602,603,601,27812
|
|
20240418,115900,32013402775,601,603,604,601,24925
|
|
20240418,115800,31998398164,603,603,603,601,51870
|
|
20240418,115700,31967197134,603,603,605,601,16139
|
|
20240418,115600,31957478709,604,605,606,601,85075
|
|
20240418,115500,31906224331,606,606,608,605,14909
|
|
20240418,115400,31897194295,605,607,607,603,107496
|
|
20240418,115300,31832169621,609,608,609,607,16598
|
|
20240418,115200,31822079585,608,609,609,607,23793
|
|
20240418,115100,31807631081,608,608,610,607,17961
|
|
20240418,115000,31796707197,608,609,610,607,23468
|
|
20240418,114900,31782448323,610,609,610,608,16521
|
|
20240418,114800,31772390843,610,607,610,607,44389
|
|
20240418,114700,31745407747,608,608,610,606,52354
|
|
20240418,114600,31713628855,610,609,610,608,30229
|
|
20240418,114500,31695242170,608,610,611,608,17006
|
|
20240418,114400,31684883526,609,611,612,609,49244
|
|
20240418,114300,31654852363,612,611,612,608,29544
|
|
20240418,114200,31636809512,612,609,612,607,111544
|
|
20240418,114100,31568921860,608,609,610,608,104574
|
|
20240418,114000,31505314631,608,611,614,603,350587
|
|
20240418,113900,31292178375,614,613,615,611,61711
|
|
20240418,113800,31254337177,615,615,615,612,19508
|
|
20240418,113700,31242371647,613,614,615,611,28963
|
|
20240418,113600,31224629108,613,612,615,611,54942
|
|
20240418,113500,31190980430,613,617,617,612,52877
|
|
20240418,113400,31158458394,616,612,618,611,71738
|
|
20240418,113300,31114308422,612,611,615,611,22535
|
|
20240418,113200,31100500580,612,615,616,610,61278
|
|
20240418,113100,31062970858,616,611,617,611,42279
|
|
20240418,113000,31036991601,610,613,615,608,103669
|
|
20240418,112900,30973652518,614,617,621,612,145076
|
|
20240418,112800,30884187446,619,613,619,612,71827
|
|
20240418,112700,30839882349,612,616,616,612,87190
|
|
20240418,112600,30786347960,615,611,620,609,229911
|
|
20240418,112500,30645741774,611,618,620,611,186194
|
|
20240418,112400,30531515854,619,619,620,616,92922
|
|
20240418,112300,30474041308,619,616,620,616,274742
|
|
20240418,112200,30304104111,615,613,616,611,170418
|
|
20240418,112100,30199637085,613,615,617,610,400600
|
|
20240418,112000,29954549181,617,622,626,610,598397
|
|
20240418,111900,29585735659,623,626,633,620,408039
|
|
20240418,111800,29330356402,626,629,642,621,1182417
|
|
20240418,111700,28581643234,629,619,639,615,1096374
|
|
20240418,111600,27891803857,619,609,627,609,1015371
|
|
20240418,111500,27261891268,610,605,610,605,60276
|
|
20240418,111400,27225239659,606,607,607,604,33850
|
|
20240418,111300,27204762623,605,609,609,605,64441
|
|
20240418,111200,27165637008,607,605,609,605,77586
|
|
20240418,111100,27118477652,606,601,606,600,27377
|
|
20240418,111000,27101973522,601,603,604,601,67772
|
|
20240418,110900,27061166437,603,609,609,602,96423
|
|
20240418,110800,27002888239,609,607,609,606,33457
|
|
20240418,110700,26982543985,607,610,613,605,134721
|
|
20240418,110600,26900588243,610,603,613,602,260755
|
|
20240418,110500,26741599061,602,604,605,600,34290
|
|
20240418,110400,26720933781,603,599,604,599,43007
|
|
20240418,110300,26695035889,600,602,602,598,77243
|
|
20240418,110200,26648743342,601,600,602,598,40738
|
|
20240418,110100,26624298051,600,600,603,597,157460
|
|
20240418,110000,26530003243,599,607,607,599,165642
|
|
20240418,105900,26430192013,607,611,611,604,77913
|
|
20240418,105800,26382862995,611,616,616,606,244743
|
|
20240418,105700,26233405956,616,598,616,597,392101
|
|
20240418,105600,25994945842,598,598,598,595,46729
|
|
20240418,105500,25967071110,598,596,599,592,136711
|
|
20240418,105400,25885768632,596,598,598,595,61278
|
|
20240418,105300,25849241839,598,601,601,598,68261
|
|
20240418,105200,25808331227,600,602,604,600,80105
|
|
20240418,105100,25760116803,602,605,605,602,62715
|
|
20240418,105000,25722274564,604,602,606,601,125061
|
|
20240418,104900,25646661036,602,598,603,597,80253
|
|
20240418,104800,25598477475,598,599,600,592,127568
|
|
20240418,104700,25522516259,600,604,604,597,92609
|
|
20240418,104600,25466933347,603,598,605,598,100321
|
|
20240418,104500,25406548798,598,601,604,597,141293
|
|
20240418,104400,25321688401,601,602,603,592,317190
|
|
20240418,104300,25132287776,604,606,608,600,419416
|
|
20240418,104200,24879610312,607,612,614,606,140072
|
|
20240418,104100,24794012800,610,608,612,605,92101
|
|
20240418,104000,24738017771,609,609,613,608,95734
|
|
20240418,103900,24679691549,611,608,616,608,157088
|
|
20240418,103800,24583646437,608,610,611,605,293703
|
|
20240418,103700,24405359507,611,616,616,609,300311
|
|
20240418,103600,24221800431,615,617,620,614,156819
|
|
20240418,103500,24124886600,618,618,618,613,110453
|
|
20240418,103400,24056910204,617,621,621,613,150855
|
|
20240418,103300,23963932119,621,615,621,614,153188
|
|
20240418,103200,23869187284,614,617,620,611,305768
|
|
20240418,103100,23681287176,616,622,629,613,512882
|
|
20240418,103000,23362245614,622,614,625,613,421711
|
|
20240418,102900,23100291269,614,615,619,611,127432
|
|
20240418,102800,23021947372,613,620,621,610,326256
|
|
20240418,102700,22821087071,621,612,623,611,328823
|
|
20240418,102600,22617528955,611,625,626,611,650704
|
|
20240418,102500,22216663623,626,622,631,619,355010
|
|
20240418,102400,21994868477,622,623,630,620,437313
|
|
20240418,102300,21721917035,623,635,644,612,1050904
|
|
20240418,102200,21062550406,634,638,645,634,683684
|
|
20240418,102100,20626750364,639,645,654,630,1709597
|
|
20240418,102000,19534951356,647,651,658,636,2098818
|
|
20240418,101900,18180023444,650,632,655,630,2417524
|
|
20240418,101800,16631283784,623,623,623,623,0
|
|
20240418,101700,16631283784,623,573,623,571,1694144
|
|
20240418,101600,15605516815,573,572,573,568,73189
|
|
20240418,101500,15563761641,570,570,573,570,53278
|
|
20240418,101400,15533341899,571,574,577,570,105385
|
|
20240418,101300,15472868536,573,573,575,570,55384
|
|
20240418,101200,15441204532,575,573,580,571,131079
|
|
20240418,101100,15365693223,572,574,575,571,40671
|
|
20240418,101000,15342383337,575,570,577,570,104318
|
|
20240418,100900,15282499761,572,569,572,567,68838
|
|
20240418,100800,15243256443,569,569,570,565,96126
|
|
20240418,100700,15188824195,570,577,577,564,200577
|
|
20240418,100600,15074393734,574,574,577,572,71828
|
|
20240418,100500,15033172509,573,576,579,571,61730
|
|
20240418,100400,14997729821,576,571,583,570,230110
|
|
20240418,100300,14865064371,572,581,583,571,216839
|
|
20240418,100200,14740611159,581,572,586,570,422628
|
|
20240418,100100,14496332986,574,569,577,567,69795
|
|
20240418,100000,14456367588,569,567,571,564,43170
|
|
20240418,095900,14431908196,571,567,573,558,165871
|
|
20240418,095800,14338215573,567,573,576,567,131215
|
|
20240418,095700,14263255985,574,570,579,570,146281
|
|
20240418,095600,14179209662,571,575,585,565,548254
|
|
20240418,095500,13863282076,573,567,577,567,213328
|
|
20240418,095400,13741153349,568,567,585,564,675188
|
|
20240418,095300,13353295781,573,549,573,546,180288
|
|
20240418,095200,13252513525,552,553,557,547,161472
|
|
20240418,095100,13163356521,554,549,559,549,180290
|
|
20240418,095000,13063653577,548,558,560,547,293206
|
|
20240418,094900,12901853218,559,562,567,557,197756
|
|
20240418,094800,12790806485,567,556,575,556,424672
|
|
20240418,094700,12551092695,556,578,579,530,1308074
|
|
20240418,094600,11825255254,580,583,591,575,395041
|
|
20240418,094500,11594778913,583,586,586,574,375604
|
|
20240418,094400,11377434924,583,575,600,574,822049
|
|
20240418,094300,10893501001,575,585,586,571,697939
|
|
20240418,094200,10490317472,586,584,601,573,1447651
|
|
20240418,094100,9638099189,584,591,593,568,1441462
|
|
20240418,094000,8797247554,588,567,594,560,2298222
|
|
20240418,093900,7466900115,567,567,567,567,0
|
|
20240418,093800,7466900115,567,561,567,553,161496
|
|
20240418,093700,7376178983,561,537,566,537,608831
|
|
20240418,093600,7039788559,538,538,538,531,72358
|
|
20240418,093500,7001060544,536,537,540,530,209749
|
|
20240418,093400,6888850161,537,526,543,525,253749
|
|
20240418,093300,6753641660,526,524,526,523,32293
|
|
20240418,093200,6736681958,524,528,528,523,52118
|
|
20240418,093100,6709303275,528,526,529,524,65060
|
|
20240418,093000,6675087228,525,528,528,524,63375
|
|
20240418,092900,6641796092,528,524,529,522,90310
|
|
20240418,092800,6594265397,524,526,526,521,54776
|
|
20240418,092700,6565581193,526,520,529,516,184187
|
|
20240418,092600,6469303563,520,524,524,517,148579
|
|
20240418,092500,6392099367,522,523,525,521,43680
|
|
20240418,092400,6369266972,522,522,525,520,118808
|
|
20240418,092300,6307283533,522,521,524,519,129022
|
|
20240418,092200,6239954182,521,521,523,515,96594
|
|
20240418,092100,6189910727,522,517,525,514,324976
|
|
20240418,092000,6020972148,517,516,522,512,470106
|
|
20240418,091900,5778173614,509,509,509,509,0
|
|
20240418,091800,5778173614,509,528,534,509,466979
|
|
20240418,091700,5534234452,529,541,546,525,438731
|
|
20240418,091600,5300630780,541,547,552,540,187102
|
|
20240418,091500,5198891519,547,545,555,541,268088
|
|
20240418,091400,5052145400,543,543,554,540,536734
|
|
20240418,091300,4758702466,543,565,565,535,1235401
|
|
20240418,091200,4076781083,574,574,574,574,0
|
|
20240418,091100,4076781083,574,567,574,564,209666
|
|
20240418,091000,3957223407,567,540,573,536,1928961
|
|
20240418,090900,2882897514,540,532,541,532,223062
|
|
20240418,090800,2763093455,533,528,536,527,87636
|
|
20240418,090700,2716504407,528,530,533,526,126546
|
|
20240418,090600,2649631230,531,527,540,525,255926
|
|
20240418,090500,2512801919,528,532,536,525,245974
|
|
20240418,090400,2382028262,533,535,540,528,440498
|
|
20240418,090300,2146981144,534,528,538,522,519282
|
|
20240418,090200,1871415781,527,524,530,517,443484
|
|
20240418,090100,1638848247,522,519,526,516,342148
|
|
20240418,090000,1460222010,516,522,534,511,2781000
|