716 lines
33 KiB
CSV
716 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,205300,5835152124,540,540,540,540,66392
|
|
20240419,205200,5835152124,540,540,540,540,0
|
|
20240419,205100,5835152124,540,540,540,540,0
|
|
20240419,205000,5835152124,540,540,540,540,0
|
|
20240419,204900,5835152124,540,540,540,540,0
|
|
20240419,204800,5835152124,540,540,540,540,0
|
|
20240419,204700,5835152124,540,540,540,540,0
|
|
20240419,204600,5835152124,540,540,540,540,0
|
|
20240419,204500,5835152124,540,540,540,540,0
|
|
20240419,204400,5835152124,540,540,540,540,0
|
|
20240419,204300,5835152124,540,540,540,540,0
|
|
20240419,204200,5835152124,540,540,540,540,0
|
|
20240419,204100,5835152124,540,540,540,540,0
|
|
20240419,204000,5835152124,540,540,540,540,0
|
|
20240419,203900,5835152124,540,540,540,540,0
|
|
20240419,203800,5835152124,540,540,540,540,0
|
|
20240419,203700,5835152124,540,540,540,540,0
|
|
20240419,203600,5835152124,540,540,540,540,0
|
|
20240419,203500,5835152124,540,540,540,540,0
|
|
20240419,203400,5835152124,540,540,540,540,0
|
|
20240419,203300,5835152124,540,540,540,540,0
|
|
20240419,203200,5835152124,540,540,540,540,0
|
|
20240419,203100,5835152124,540,540,540,540,0
|
|
20240419,203000,5835152124,540,540,540,540,0
|
|
20240419,202900,5835152124,540,540,540,540,0
|
|
20240419,202800,5835152124,540,540,540,540,0
|
|
20240419,202700,5835152124,540,540,540,540,0
|
|
20240419,202600,5835152124,540,540,540,540,0
|
|
20240419,202500,5835152124,540,540,540,540,0
|
|
20240419,202400,5835152124,540,540,540,540,0
|
|
20240419,202300,5835152124,540,540,540,540,66392
|
|
20240419,202200,5835152124,540,540,540,540,0
|
|
20240419,202100,5835152124,540,540,540,540,0
|
|
20240419,202000,5835152124,540,540,540,540,0
|
|
20240419,201900,5835152124,540,540,540,540,0
|
|
20240419,201800,5835152124,540,540,540,540,0
|
|
20240419,201700,5835152124,540,540,540,540,0
|
|
20240419,201600,5835152124,540,540,540,540,0
|
|
20240419,201500,5835152124,540,540,540,540,0
|
|
20240419,201400,5835152124,540,540,540,540,0
|
|
20240419,201300,5835152124,540,540,540,540,0
|
|
20240419,201200,5835152124,540,540,540,540,0
|
|
20240419,201100,5835152124,540,540,540,540,0
|
|
20240419,201000,5835152124,540,540,540,540,0
|
|
20240419,200900,5835152124,540,540,540,540,0
|
|
20240419,200800,5835152124,540,540,540,540,0
|
|
20240419,200700,5835152124,540,540,540,540,0
|
|
20240419,200600,5835152124,540,540,540,540,0
|
|
20240419,200500,5835152124,540,540,540,540,0
|
|
20240419,200400,5835152124,540,540,540,540,0
|
|
20240419,200300,5835152124,540,540,540,540,0
|
|
20240419,200200,5835152124,540,540,540,540,0
|
|
20240419,200100,5835152124,540,540,540,540,0
|
|
20240419,200000,5835152124,540,540,540,540,0
|
|
20240419,195900,5835152124,540,540,540,540,0
|
|
20240419,195800,5835152124,540,540,540,540,0
|
|
20240419,195700,5835152124,540,540,540,540,0
|
|
20240419,195600,5835152124,540,540,540,540,0
|
|
20240419,195500,5835152124,540,540,540,540,0
|
|
20240419,195400,5835152124,540,540,540,540,0
|
|
20240419,195300,5835152124,540,540,540,540,66392
|
|
20240419,195200,5835152124,540,540,540,540,0
|
|
20240419,195100,5835152124,540,540,540,540,0
|
|
20240419,195000,5835152124,540,540,540,540,0
|
|
20240419,194900,5835152124,540,540,540,540,0
|
|
20240419,194800,5835152124,540,540,540,540,0
|
|
20240419,194700,5835152124,540,540,540,540,0
|
|
20240419,194600,5835152124,540,540,540,540,0
|
|
20240419,194500,5835152124,540,540,540,540,0
|
|
20240419,194400,5835152124,540,540,540,540,0
|
|
20240419,194300,5835152124,540,540,540,540,0
|
|
20240419,194200,5835152124,540,540,540,540,0
|
|
20240419,194100,5835152124,540,540,540,540,0
|
|
20240419,194000,5835152124,540,540,540,540,0
|
|
20240419,193900,5835152124,540,540,540,540,0
|
|
20240419,193800,5835152124,540,540,540,540,0
|
|
20240419,193700,5835152124,540,540,540,540,0
|
|
20240419,193600,5835152124,540,540,540,540,0
|
|
20240419,193500,5835152124,540,540,540,540,0
|
|
20240419,193400,5835152124,540,540,540,540,0
|
|
20240419,193300,5835152124,540,540,540,540,0
|
|
20240419,193200,5835152124,540,540,540,540,0
|
|
20240419,193100,5835152124,540,540,540,540,0
|
|
20240419,193000,5835152124,540,540,540,540,0
|
|
20240419,192900,5835152124,540,540,540,540,0
|
|
20240419,192800,5835152124,540,540,540,540,0
|
|
20240419,192700,5835152124,540,540,540,540,0
|
|
20240419,192600,5835152124,540,540,540,540,0
|
|
20240419,192500,5835152124,540,540,540,540,0
|
|
20240419,192400,5835152124,540,540,540,540,0
|
|
20240419,192300,5835152124,540,540,540,540,66392
|
|
20240419,192200,5835152124,540,540,540,540,0
|
|
20240419,192100,5835152124,540,540,540,540,0
|
|
20240419,192000,5835152124,540,540,540,540,0
|
|
20240419,191900,5835152124,540,540,540,540,0
|
|
20240419,191800,5835152124,540,540,540,540,0
|
|
20240419,191700,5835152124,540,540,540,540,0
|
|
20240419,191600,5835152124,540,540,540,540,0
|
|
20240419,191500,5835152124,540,540,540,540,0
|
|
20240419,191400,5835152124,540,540,540,540,0
|
|
20240419,191300,5835152124,540,540,540,540,0
|
|
20240419,191200,5835152124,540,540,540,540,0
|
|
20240419,191100,5835152124,540,540,540,540,0
|
|
20240419,191000,5835152124,540,540,540,540,0
|
|
20240419,190900,5835152124,540,540,540,540,0
|
|
20240419,190800,5835152124,540,540,540,540,0
|
|
20240419,190700,5835152124,540,540,540,540,0
|
|
20240419,190600,5835152124,540,540,540,540,0
|
|
20240419,190500,5835152124,540,540,540,540,0
|
|
20240419,190400,5835152124,540,540,540,540,0
|
|
20240419,190300,5835152124,540,540,540,540,0
|
|
20240419,190200,5835152124,540,540,540,540,0
|
|
20240419,190100,5835152124,540,540,540,540,0
|
|
20240419,190000,5835152124,540,540,540,540,0
|
|
20240419,185900,5835152124,540,540,540,540,0
|
|
20240419,185800,5835152124,540,540,540,540,0
|
|
20240419,185700,5835152124,540,540,540,540,0
|
|
20240419,185600,5835152124,540,540,540,540,0
|
|
20240419,185500,5835152124,540,540,540,540,0
|
|
20240419,185400,5835152124,540,540,540,540,0
|
|
20240419,185300,5835152124,540,540,540,540,66392
|
|
20240419,185200,5835152124,540,540,540,540,0
|
|
20240419,185100,5835152124,540,540,540,540,0
|
|
20240419,185000,5835152124,540,540,540,540,0
|
|
20240419,184900,5835152124,540,540,540,540,0
|
|
20240419,184800,5835152124,540,540,540,540,0
|
|
20240419,184700,5835152124,540,540,540,540,0
|
|
20240419,184600,5835152124,540,540,540,540,0
|
|
20240419,184500,5835152124,540,540,540,540,0
|
|
20240419,184400,5835152124,540,540,540,540,0
|
|
20240419,184300,5835152124,540,540,540,540,0
|
|
20240419,184200,5835152124,540,540,540,540,0
|
|
20240419,184100,5835152124,540,540,540,540,0
|
|
20240419,184000,5835152124,540,540,540,540,0
|
|
20240419,183900,5835152124,540,540,540,540,0
|
|
20240419,183800,5835152124,540,540,540,540,0
|
|
20240419,183700,5835152124,540,540,540,540,0
|
|
20240419,183600,5835152124,540,540,540,540,0
|
|
20240419,183500,5835152124,540,540,540,540,0
|
|
20240419,183400,5835152124,540,540,540,540,0
|
|
20240419,183300,5835152124,540,540,540,540,0
|
|
20240419,183200,5835152124,540,540,540,540,0
|
|
20240419,183100,5835152124,540,540,540,540,0
|
|
20240419,183000,5835152124,540,540,540,540,0
|
|
20240419,182900,5835152124,540,540,540,540,0
|
|
20240419,182800,5835152124,540,540,540,540,0
|
|
20240419,182700,5835152124,540,540,540,540,0
|
|
20240419,182600,5835152124,540,540,540,540,0
|
|
20240419,182500,5835152124,540,540,540,540,0
|
|
20240419,182400,5835152124,540,540,540,540,0
|
|
20240419,182300,5835152124,540,540,540,540,66392
|
|
20240419,182200,5835152124,540,540,540,540,0
|
|
20240419,182100,5835152124,540,540,540,540,0
|
|
20240419,182000,5835152124,540,540,540,540,0
|
|
20240419,181900,5835152124,540,540,540,540,0
|
|
20240419,181800,5835152124,540,540,540,540,0
|
|
20240419,181700,5835152124,540,540,540,540,0
|
|
20240419,181600,5835152124,540,540,540,540,0
|
|
20240419,181500,5835152124,540,540,540,540,0
|
|
20240419,181400,5835152124,540,540,540,540,0
|
|
20240419,181300,5835152124,540,540,540,540,0
|
|
20240419,181200,5835152124,540,540,540,540,0
|
|
20240419,181100,5835152124,540,540,540,540,0
|
|
20240419,181000,5835152124,540,540,540,540,0
|
|
20240419,180900,5835152124,540,540,540,540,0
|
|
20240419,180800,5835152124,540,540,540,540,0
|
|
20240419,180700,5835152124,540,540,540,540,0
|
|
20240419,180600,5835152124,540,540,540,540,0
|
|
20240419,180500,5835152124,540,540,540,540,0
|
|
20240419,180400,5835152124,540,540,540,540,0
|
|
20240419,180300,5835152124,540,540,540,540,0
|
|
20240419,180200,5835152124,540,540,540,540,0
|
|
20240419,180100,5835152124,540,540,540,540,0
|
|
20240419,180000,5835152124,540,540,540,540,0
|
|
20240419,175900,5835152124,540,540,540,540,0
|
|
20240419,175800,5835152124,540,540,540,540,0
|
|
20240419,175700,5835152124,540,540,540,540,0
|
|
20240419,175600,5835152124,540,540,540,540,0
|
|
20240419,175500,5835152124,540,540,540,540,0
|
|
20240419,175400,5835152124,540,540,540,540,0
|
|
20240419,175300,5835152124,540,540,540,540,66392
|
|
20240419,175200,5835152124,540,540,540,540,0
|
|
20240419,175100,5835152124,540,540,540,540,0
|
|
20240419,175000,5835152124,540,540,540,540,0
|
|
20240419,174900,5835152124,540,540,540,540,0
|
|
20240419,174800,5835152124,540,540,540,540,0
|
|
20240419,174700,5835152124,540,540,540,540,0
|
|
20240419,174600,5835152124,540,540,540,540,0
|
|
20240419,174500,5835152124,540,540,540,540,0
|
|
20240419,174400,5835152124,540,540,540,540,0
|
|
20240419,174300,5835152124,540,540,540,540,0
|
|
20240419,174200,5835152124,540,540,540,540,0
|
|
20240419,174100,5835152124,540,540,540,540,0
|
|
20240419,174000,5835152124,540,540,540,540,0
|
|
20240419,173900,5835152124,540,540,540,540,0
|
|
20240419,173800,5835152124,540,540,540,540,0
|
|
20240419,173700,5835152124,540,540,540,540,0
|
|
20240419,173600,5835152124,540,540,540,540,0
|
|
20240419,173500,5835152124,540,540,540,540,0
|
|
20240419,173400,5835152124,540,540,540,540,0
|
|
20240419,173300,5835152124,540,540,540,540,0
|
|
20240419,173200,5835152124,540,540,540,540,0
|
|
20240419,173100,5835152124,540,540,540,540,0
|
|
20240419,173000,5835152124,540,540,540,540,0
|
|
20240419,172900,5835152124,540,540,540,540,0
|
|
20240419,172800,5835152124,540,540,540,540,0
|
|
20240419,172700,5835152124,540,540,540,540,0
|
|
20240419,172600,5835152124,540,540,540,540,0
|
|
20240419,172500,5835152124,540,540,540,540,0
|
|
20240419,172400,5835152124,540,540,540,540,0
|
|
20240419,172300,5835152124,540,540,540,540,66392
|
|
20240419,172200,5835152124,540,540,540,540,0
|
|
20240419,172100,5835152124,540,540,540,540,0
|
|
20240419,172000,5835152124,540,540,540,540,0
|
|
20240419,171900,5835152124,540,540,540,540,0
|
|
20240419,171800,5835152124,540,540,540,540,0
|
|
20240419,171700,5835152124,540,540,540,540,0
|
|
20240419,171600,5835152124,540,540,540,540,0
|
|
20240419,171500,5835152124,540,540,540,540,0
|
|
20240419,171400,5835152124,540,540,540,540,0
|
|
20240419,171300,5835152124,540,540,540,540,0
|
|
20240419,171200,5835152124,540,540,540,540,0
|
|
20240419,171100,5835152124,540,540,540,540,0
|
|
20240419,171000,5835152124,540,540,540,540,0
|
|
20240419,170900,5835152124,540,540,540,540,0
|
|
20240419,170800,5835152124,540,540,540,540,0
|
|
20240419,170700,5835152124,540,540,540,540,0
|
|
20240419,170600,5835152124,540,540,540,540,0
|
|
20240419,170500,5835152124,540,540,540,540,0
|
|
20240419,170400,5835152124,540,540,540,540,0
|
|
20240419,170300,5835152124,540,540,540,540,0
|
|
20240419,170200,5835152124,540,540,540,540,0
|
|
20240419,170100,5835152124,540,540,540,540,0
|
|
20240419,170000,5835152124,540,540,540,540,0
|
|
20240419,165900,5835152124,540,540,540,540,0
|
|
20240419,165800,5835152124,540,540,540,540,0
|
|
20240419,165700,5835152124,540,540,540,540,0
|
|
20240419,165600,5835152124,540,540,540,540,0
|
|
20240419,165500,5835152124,540,540,540,540,0
|
|
20240419,165400,5835152124,540,540,540,540,0
|
|
20240419,165300,5835152124,540,540,540,540,66392
|
|
20240419,165200,5835152124,540,540,540,540,0
|
|
20240419,165100,5835152124,540,540,540,540,0
|
|
20240419,165000,5835152124,540,540,540,540,0
|
|
20240419,164900,5835152124,540,540,540,540,0
|
|
20240419,164800,5835152124,540,540,540,540,0
|
|
20240419,164700,5835152124,540,540,540,540,0
|
|
20240419,164600,5835152124,540,540,540,540,0
|
|
20240419,164500,5835152124,540,540,540,540,0
|
|
20240419,164400,5835152124,540,540,540,540,0
|
|
20240419,164300,5835152124,540,540,540,540,0
|
|
20240419,164200,5835152124,540,540,540,540,0
|
|
20240419,164100,5835152124,540,540,540,540,0
|
|
20240419,164000,5835152124,540,540,540,540,0
|
|
20240419,163900,5835152124,540,540,540,540,0
|
|
20240419,163800,5835152124,540,540,540,540,0
|
|
20240419,163700,5835152124,540,540,540,540,0
|
|
20240419,163600,5835152124,540,540,540,540,0
|
|
20240419,163500,5835152124,540,540,540,540,0
|
|
20240419,163400,5835152124,540,540,540,540,0
|
|
20240419,163300,5835152124,540,540,540,540,0
|
|
20240419,163200,5835152124,540,540,540,540,0
|
|
20240419,163100,5835152124,540,540,540,540,0
|
|
20240419,163000,5835152124,540,540,540,540,0
|
|
20240419,162900,5835152124,540,540,540,540,0
|
|
20240419,162800,5835152124,540,540,540,540,0
|
|
20240419,162700,5835152124,540,540,540,540,0
|
|
20240419,162600,5835152124,540,540,540,540,0
|
|
20240419,162500,5835152124,540,540,540,540,0
|
|
20240419,162400,5835152124,540,540,540,540,0
|
|
20240419,162300,5835152124,540,540,540,540,66392
|
|
20240419,162200,5835152124,540,540,540,540,0
|
|
20240419,162100,5835152124,540,540,540,540,0
|
|
20240419,162000,5835152124,540,540,540,540,0
|
|
20240419,161900,5835152124,540,540,540,540,0
|
|
20240419,161800,5835152124,540,540,540,540,0
|
|
20240419,161700,5835152124,540,540,540,540,0
|
|
20240419,161600,5835152124,540,540,540,540,0
|
|
20240419,161500,5835152124,540,540,540,540,0
|
|
20240419,161400,5835152124,540,540,540,540,0
|
|
20240419,161300,5835152124,540,540,540,540,0
|
|
20240419,161200,5835152124,540,540,540,540,0
|
|
20240419,161100,5835152124,540,540,540,540,0
|
|
20240419,161000,5835152124,540,540,540,540,0
|
|
20240419,160900,5835152124,540,540,540,540,0
|
|
20240419,160800,5835152124,540,540,540,540,0
|
|
20240419,160700,5835152124,540,540,540,540,0
|
|
20240419,160600,5835152124,540,540,540,540,0
|
|
20240419,160500,5835152124,540,540,540,540,0
|
|
20240419,160400,5835152124,540,540,540,540,0
|
|
20240419,160300,5835152124,540,540,540,540,0
|
|
20240419,160200,5835152124,540,540,540,540,0
|
|
20240419,160100,5835152124,540,540,540,540,0
|
|
20240419,160000,5835152124,540,540,540,540,0
|
|
20240419,155900,5835152124,540,540,540,540,0
|
|
20240419,155800,5835152124,540,540,540,540,0
|
|
20240419,155700,5835152124,540,540,540,540,0
|
|
20240419,155600,5835152124,540,540,540,540,0
|
|
20240419,155500,5835152124,540,540,540,540,0
|
|
20240419,155400,5835152124,540,540,540,540,0
|
|
20240419,155300,5835152124,540,540,540,540,66392
|
|
20240419,155200,5835152124,540,540,540,540,0
|
|
20240419,155100,5835152124,540,540,540,540,0
|
|
20240419,155000,5835152124,540,540,540,540,0
|
|
20240419,154900,5835152124,540,540,540,540,0
|
|
20240419,154800,5835152124,540,540,540,540,0
|
|
20240419,154700,5835152124,540,540,540,540,0
|
|
20240419,154600,5835152124,540,540,540,540,0
|
|
20240419,154500,5835152124,540,540,540,540,0
|
|
20240419,154400,5835152124,540,540,540,540,0
|
|
20240419,154300,5835152124,540,540,540,540,0
|
|
20240419,154200,5835152124,540,540,540,540,0
|
|
20240419,154100,5835152124,540,540,540,540,0
|
|
20240419,154000,5835152124,540,540,540,540,0
|
|
20240419,153900,5835152124,540,540,540,540,0
|
|
20240419,153800,5835152124,540,540,540,540,0
|
|
20240419,153700,5835152124,540,540,540,540,0
|
|
20240419,153600,5835152124,540,540,540,540,0
|
|
20240419,153500,5835152124,540,540,540,540,0
|
|
20240419,153400,5835152124,540,540,540,540,0
|
|
20240419,153300,5835152124,540,540,540,540,0
|
|
20240419,153200,5835152124,540,540,540,540,0
|
|
20240419,153100,5835152124,540,540,540,540,0
|
|
20240419,153000,5835152124,540,540,540,540,66392
|
|
20240419,152900,5799300444,542,542,542,542,0
|
|
20240419,152800,5799300444,542,542,542,542,0
|
|
20240419,152700,5799300444,542,542,542,542,0
|
|
20240419,152600,5799300444,542,542,542,542,0
|
|
20240419,152500,5799300444,542,542,542,542,0
|
|
20240419,152400,5799300444,542,542,542,542,0
|
|
20240419,152300,5799300444,542,542,542,542,0
|
|
20240419,152200,5799300444,542,542,542,542,0
|
|
20240419,152100,5799300444,542,542,542,542,0
|
|
20240419,152000,5799300444,542,542,542,542,0
|
|
20240419,151900,5799300444,542,544,544,539,21491
|
|
20240419,151800,5787690021,544,545,545,538,115095
|
|
20240419,151700,5725470854,545,546,547,541,19419
|
|
20240419,151600,5714932771,546,545,547,541,32233
|
|
20240419,151500,5697397304,546,546,547,543,22714
|
|
20240419,151400,5685015650,546,547,547,542,20521
|
|
20240419,151300,5673857300,547,547,548,546,7303
|
|
20240419,151200,5669864050,547,544,547,543,7940
|
|
20240419,151100,5665533473,543,545,545,543,5439
|
|
20240419,151000,5662575509,545,544,546,544,3802
|
|
20240419,150900,5660506488,545,543,545,541,18959
|
|
20240419,150800,5650221153,543,546,546,538,100364
|
|
20240419,150700,5595845718,547,548,549,546,19613
|
|
20240419,150600,5585116331,548,547,549,545,22163
|
|
20240419,150500,5573012731,546,548,549,546,29133
|
|
20240419,150400,5557083621,548,549,549,546,18655
|
|
20240419,150300,5546890265,550,549,550,547,15632
|
|
20240419,150200,5538321504,550,551,551,549,2513
|
|
20240419,150100,5536940722,550,550,551,550,1527
|
|
20240419,150000,5536100817,550,551,551,548,15608
|
|
20240419,145900,5527528657,550,548,551,548,11347
|
|
20240419,145800,5521293671,548,548,548,548,2198
|
|
20240419,145700,5520089167,548,547,548,547,683
|
|
20240419,145600,5519715543,548,547,549,547,10866
|
|
20240419,145500,5513769835,547,548,549,547,5407
|
|
20240419,145400,5510809635,548,549,549,547,2477
|
|
20240419,145300,5509452053,548,548,548,548,2453
|
|
20240419,145200,5508107809,549,549,549,547,3776
|
|
20240419,145100,5506038335,548,548,549,548,2037
|
|
20240419,145000,5504921059,548,548,549,548,2603
|
|
20240419,144900,5503492745,549,547,549,544,7282
|
|
20240419,144800,5499511059,547,548,548,547,1022
|
|
20240419,144700,5498951024,548,548,548,544,3359
|
|
20240419,144600,5497111114,548,547,548,542,45918
|
|
20240419,144500,5472118822,548,548,548,547,6555
|
|
20240419,144400,5468527997,548,549,550,548,2925
|
|
20240419,144300,5466925093,548,548,548,548,126
|
|
20240419,144200,5466856045,551,547,551,547,611
|
|
20240419,144100,5466521796,548,551,551,548,2014
|
|
20240419,144000,5465414836,551,553,553,550,75408
|
|
20240419,143900,5423899458,553,555,555,552,6673
|
|
20240419,143800,5420214707,557,551,557,550,50112
|
|
20240419,143700,5392496432,552,556,556,552,15746
|
|
20240419,143600,5383789748,555,547,557,547,77906
|
|
20240419,143500,5340700478,547,545,547,544,14846
|
|
20240419,143400,5332623540,548,547,548,545,7968
|
|
20240419,143300,5328279708,545,546,546,545,1013
|
|
20240419,143200,5327726663,546,547,547,546,405
|
|
20240419,143100,5327505166,547,546,547,545,23443
|
|
20240419,143000,5314705437,546,546,547,546,1754
|
|
20240419,142900,5313747751,548,547,548,546,1757
|
|
20240419,142800,5312788348,548,548,548,545,1852
|
|
20240419,142700,5311773500,547,547,548,546,11404
|
|
20240419,142600,5305536542,546,545,547,545,6274
|
|
20240419,142500,5302110222,546,546,547,545,3417
|
|
20240419,142400,5300247857,546,545,547,545,661
|
|
20240419,142300,5299887392,545,544,545,543,2991
|
|
20240419,142200,5298257696,544,542,544,541,1874
|
|
20240419,142100,5297238866,544,543,544,541,3861
|
|
20240419,142000,5295141488,541,545,545,541,3927
|
|
20240419,141900,5293016977,544,541,544,541,1310
|
|
20240419,141800,5292305004,541,540,543,537,5090
|
|
20240419,141700,5289549548,541,544,544,536,21051
|
|
20240419,141600,5278238164,540,543,543,539,29378
|
|
20240419,141500,5262356174,543,545,545,543,4921
|
|
20240419,141400,5259678508,545,545,545,545,5801
|
|
20240419,141300,5256516963,546,546,546,546,219
|
|
20240419,141200,5256397389,547,546,547,546,3010
|
|
20240419,141100,5254753919,547,547,547,546,947
|
|
20240419,141000,5254235911,546,546,546,546,176
|
|
20240419,140900,5254139815,547,547,547,547,3358
|
|
20240419,140800,5252302989,547,546,547,546,2788
|
|
20240419,140700,5250780731,546,546,547,546,648
|
|
20240419,140600,5250426913,547,547,547,547,55
|
|
20240419,140500,5250396828,546,547,547,546,214
|
|
20240419,140400,5250279783,546,545,546,545,80
|
|
20240419,140300,5250236177,546,546,546,546,8
|
|
20240419,140200,5250231809,546,546,546,545,120
|
|
20240419,140100,5250166290,545,547,547,545,4799
|
|
20240419,140000,5247550313,546,547,547,546,1678
|
|
20240419,135900,5246634121,547,546,547,544,9898
|
|
20240419,135800,5241237286,547,545,547,545,484
|
|
20240419,135700,5240972902,546,546,546,546,3
|
|
20240419,135600,5240971264,545,546,546,545,7511
|
|
20240419,135500,5236877126,546,546,546,546,816
|
|
20240419,135400,5236431590,547,548,548,547,1920
|
|
20240419,135300,5235380340,547,546,547,546,438
|
|
20240419,135200,5235141090,546,546,546,546,422
|
|
20240419,135100,5234910678,546,546,546,546,141
|
|
20240419,135000,5234833692,546,545,546,545,547
|
|
20240419,134900,5234535511,545,545,546,545,1827
|
|
20240419,134800,5233538255,546,545,547,545,2923
|
|
20240419,134700,5231942618,545,546,546,545,3664
|
|
20240419,134600,5229943914,546,547,547,546,307
|
|
20240419,134500,5229776009,548,548,548,547,1036
|
|
20240419,134400,5229209282,548,546,548,546,954
|
|
20240419,134300,5228688328,546,546,546,546,746
|
|
20240419,134200,5228281012,546,543,547,543,55
|
|
20240419,134100,5228250984,542,549,549,541,36247
|
|
20240419,134000,5208551645,549,549,549,549,0
|
|
20240419,133900,5208551645,549,550,550,549,3
|
|
20240419,133800,5208549997,548,548,548,548,500
|
|
20240419,133700,5208275997,547,549,550,547,16750
|
|
20240419,133600,5199104297,550,551,551,550,231
|
|
20240419,133500,5198977243,550,550,550,549,7372
|
|
20240419,133400,5194929643,550,551,551,550,3730
|
|
20240419,133300,5192877937,551,552,552,551,5280
|
|
20240419,133200,5189968644,552,553,553,551,4569
|
|
20240419,133100,5187446635,553,552,553,552,5323
|
|
20240419,133000,5184504682,552,552,552,551,1772
|
|
20240419,132900,5183526540,552,552,552,552,867
|
|
20240419,132800,5183047956,552,551,552,551,120
|
|
20240419,132700,5182981824,551,551,552,551,3913
|
|
20240419,132600,5180825751,551,550,552,550,3936
|
|
20240419,132500,5178655703,551,550,551,550,3890
|
|
20240419,132400,5176516183,550,552,553,550,11948
|
|
20240419,132300,5169922964,552,548,552,548,8028
|
|
20240419,132200,5165504093,548,548,548,548,4491
|
|
20240419,132100,5163043025,548,549,549,548,2457
|
|
20240419,132000,5161696349,549,548,549,548,2335
|
|
20240419,131900,5160415769,548,547,548,546,701
|
|
20240419,131800,5160032272,547,548,548,547,1748
|
|
20240419,131700,5159075826,548,548,548,548,493
|
|
20240419,131600,5158805662,548,548,548,548,1
|
|
20240419,131500,5158805114,546,546,546,545,3882
|
|
20240419,131400,5156685543,546,546,548,545,6825
|
|
20240419,131300,5152959098,545,545,545,545,343
|
|
20240419,131200,5152772163,544,546,546,544,6003
|
|
20240419,131100,5149501808,546,548,548,546,5253
|
|
20240419,131000,5146629676,549,551,551,549,23016
|
|
20240419,130900,5133976392,551,551,551,551,1442
|
|
20240419,130800,5133181850,551,548,551,548,9634
|
|
20240419,130700,5127884535,547,548,548,547,265
|
|
20240419,130600,5127739480,547,549,549,547,43
|
|
20240419,130500,5127715934,548,548,548,544,26126
|
|
20240419,130400,5113459754,547,547,547,547,4128
|
|
20240419,130300,5111201738,547,550,550,547,12277
|
|
20240419,130200,5104478950,550,550,550,550,2537
|
|
20240419,130100,5103083600,550,550,553,550,2095
|
|
20240419,130000,5101931110,553,549,553,548,15469
|
|
20240419,125900,5093407405,550,548,550,548,1276
|
|
20240419,125800,5092706878,548,550,550,548,7121
|
|
20240419,125700,5088798340,550,553,553,548,8842
|
|
20240419,125600,5083926879,551,548,552,547,100375
|
|
20240419,125500,5028790048,549,547,549,547,3676
|
|
20240419,125400,5026778153,545,543,548,543,15515
|
|
20240419,125300,5018289851,544,542,544,542,15126
|
|
20240419,125200,5010073309,541,541,541,541,2529
|
|
20240419,125100,5008705120,542,543,543,542,3283
|
|
20240419,125000,5006925028,543,543,543,541,3304
|
|
20240419,124900,5005134261,542,543,543,542,1880
|
|
20240419,124800,5004115290,543,544,544,543,7339
|
|
20240419,124700,5000130101,543,545,545,543,133
|
|
20240419,124600,5000057630,545,544,545,542,10212
|
|
20240419,124500,4994506763,545,545,546,545,6171
|
|
20240419,124400,4991142802,544,542,544,540,24566
|
|
20240419,124300,4977824218,542,542,542,542,9737
|
|
20240419,124200,4972546764,542,541,542,541,18382
|
|
20240419,124100,4962591856,540,539,540,538,1897
|
|
20240419,124000,4961568855,539,539,540,538,9049
|
|
20240419,123900,4956692237,539,539,540,538,3281
|
|
20240419,123800,4954924045,539,539,539,539,3976
|
|
20240419,123700,4952780981,539,539,539,538,4315
|
|
20240419,123600,4950459196,539,540,541,538,20678
|
|
20240419,123500,4939309446,540,540,540,540,1501
|
|
20240419,123400,4938498906,541,541,541,540,104
|
|
20240419,123300,4938442664,541,540,541,540,2818
|
|
20240419,123200,4936919244,541,541,541,541,1751
|
|
20240419,123100,4935971953,541,541,541,540,3047
|
|
20240419,123000,4934323567,541,540,541,540,1527
|
|
20240419,122900,4933498979,540,542,542,540,4567
|
|
20240419,122800,4931032740,540,542,542,540,1962
|
|
20240419,122700,4929972844,542,542,542,541,51
|
|
20240419,122600,4929945232,541,541,541,540,1548
|
|
20240419,122500,4929108381,541,540,541,540,410
|
|
20240419,122400,4928886971,539,539,539,539,512
|
|
20240419,122300,4928611003,540,541,541,540,5583
|
|
20240419,122200,4925592106,542,541,542,540,5052
|
|
20240419,122100,4922862052,541,538,541,538,67566
|
|
20240419,122000,4886502257,539,539,539,539,1166
|
|
20240419,121900,4885873783,539,540,540,539,4174
|
|
20240419,121800,4883623699,540,541,541,540,12488
|
|
20240419,121700,4876878201,541,541,541,540,4613
|
|
20240419,121600,4874382626,541,541,541,541,7663
|
|
20240419,121500,4870236943,538,539,540,538,15239
|
|
20240419,121400,4862031343,539,541,541,539,4076
|
|
20240419,121300,4859833682,541,542,542,541,108
|
|
20240419,121200,4859775176,542,542,542,541,1534
|
|
20240419,121100,4858943778,539,539,539,539,4
|
|
20240419,121000,4858941622,538,539,539,538,1004
|
|
20240419,120900,4858400470,538,542,542,538,13279
|
|
20240419,120800,4851217817,542,539,542,539,2557
|
|
20240419,120700,4849831926,538,540,540,538,14322
|
|
20240419,120600,4842123189,539,542,543,539,39731
|
|
20240419,120500,4820655226,542,543,544,542,8397
|
|
20240419,120400,4816097850,544,544,545,542,14257
|
|
20240419,120300,4808347765,544,540,544,540,14491
|
|
20240419,120200,4800492717,539,540,541,539,3242
|
|
20240419,120100,4798742057,538,540,540,538,1817
|
|
20240419,120000,4797761741,540,541,541,538,557
|
|
20240419,115900,4797462015,542,535,542,535,21365
|
|
20240419,115800,4785912597,535,535,535,534,3118
|
|
20240419,115700,4784244497,535,536,536,535,257
|
|
20240419,115600,4784106757,536,533,537,533,1508
|
|
20240419,115500,4783300809,533,535,535,533,19992
|
|
20240419,115400,4772631578,535,534,537,534,3
|
|
20240419,115300,4772629972,533,537,537,533,4157
|
|
20240419,115200,4770409737,533,537,537,533,27293
|
|
20240419,115100,4755768366,537,535,537,533,26819
|
|
20240419,115000,4741442913,535,538,538,534,20816
|
|
20240419,114900,4730286632,538,541,541,537,20292
|
|
20240419,114800,4719371186,542,543,543,538,72
|
|
20240419,114700,4719332441,538,539,543,538,30696
|
|
20240419,114600,4702814240,538,539,539,538,1874
|
|
20240419,114500,4701806024,539,540,540,539,7374
|
|
20240419,114400,4697824275,540,540,540,538,3658
|
|
20240419,114300,4695850584,540,540,540,539,6873
|
|
20240419,114200,4692145941,540,539,540,539,4172
|
|
20240419,114100,4689895569,541,541,541,538,3838
|
|
20240419,114000,4687824961,543,540,543,539,6635
|
|
20240419,113900,4684248409,539,541,541,539,8867
|
|
20240419,113800,4679464291,543,541,543,539,1958
|
|
20240419,113700,4678405821,539,540,541,539,1712
|
|
20240419,113600,4677482900,541,539,541,539,4182
|
|
20240419,113500,4675224892,539,541,541,539,10820
|
|
20240419,113400,4669381871,542,542,542,541,9586
|
|
20240419,113300,4664195461,542,542,542,541,6805
|
|
20240419,113200,4660512351,543,542,543,542,1092
|
|
20240419,113100,4659920481,542,541,542,541,9155
|
|
20240419,113000,4654967622,541,542,542,539,6039
|
|
20240419,112900,4651705786,541,541,541,538,12076
|
|
20240419,112800,4645204453,541,541,542,540,5285
|
|
20240419,112700,4642346240,541,542,543,541,5518
|
|
20240419,112600,4639358695,542,541,542,541,12841
|
|
20240419,112500,4632404387,542,536,542,536,19268
|
|
20240419,112400,4622009181,538,535,538,535,3888
|
|
20240419,112300,4619927257,535,535,538,535,13542
|
|
20240419,112200,4612681443,534,537,538,534,38609
|
|
20240419,112100,4592017314,537,538,538,537,22434
|
|
20240419,112000,4579963224,538,538,538,535,15651
|
|
20240419,111900,4571567228,538,535,540,535,17666
|
|
20240419,111800,4562103934,534,539,542,534,85148
|
|
20240419,111700,4516333042,540,546,546,540,45388
|
|
20240419,111600,4491745536,544,543,547,543,1612
|
|
20240419,111500,4490870139,548,547,550,543,40013
|
|
20240419,111400,4469079399,547,551,551,546,37437
|
|
20240419,111300,4448578596,551,550,552,548,10544
|
|
20240419,111200,4442790926,550,549,551,548,29066
|
|
20240419,111100,4426830043,548,547,549,545,5590
|
|
20240419,111000,4423768407,545,547,547,545,44543
|
|
20240419,110900,4399449409,548,549,549,544,7068
|
|
20240419,110800,4395569292,549,543,549,542,85340
|
|
20240419,110700,4348940451,545,543,545,542,36152
|
|
20240419,110600,4329304547,542,544,544,542,25336
|
|
20240419,110500,4315567730,543,544,544,542,32897
|
|
20240419,110400,4297726188,544,548,548,544,34641
|
|
20240419,110300,4278841634,546,547,548,546,7016
|
|
20240419,110200,4275009335,547,547,548,546,15147
|
|
20240419,110100,4266729236,547,547,548,545,54806
|
|
20240419,110000,4236762632,547,549,549,547,6007
|
|
20240419,105900,4233474812,548,547,550,547,21145
|
|
20240419,105800,4221890088,548,550,551,547,20732
|
|
20240419,105700,4210513053,549,550,552,548,20261
|
|
20240419,105600,4199387197,551,547,551,547,21259
|
|
20240419,105500,4187744095,547,551,551,546,90793
|
|
20240419,105400,4138069386,550,554,555,550,139143
|
|
20240419,105300,4061343605,555,555,556,554,10302
|
|
20240419,105200,4055633599,556,559,559,554,26435
|
|
20240419,105100,4040969966,560,555,560,555,18061
|
|
20240419,105000,4030918636,555,555,557,555,49664
|
|
20240419,104900,4003320917,556,557,559,555,19528
|
|
20240419,104800,3992466846,559,556,559,555,11342
|
|
20240419,104700,3986167551,555,556,556,554,3895
|
|
20240419,104600,3984004317,554,556,557,554,37651
|
|
20240419,104500,3963118307,557,558,559,552,125573
|
|
20240419,104400,3893497897,558,558,561,555,65215
|
|
20240419,104300,3857180282,559,565,565,557,201917
|
|
20240419,104200,3744046106,565,567,567,564,2061
|
|
20240419,104100,3742879998,567,563,567,563,1900
|
|
20240419,104000,3741807042,564,566,566,563,2143
|
|
20240419,103900,3740598539,565,563,566,563,12686
|
|
20240419,103800,3733434132,564,565,565,562,3143
|
|
20240419,103700,3731662578,564,563,564,562,15726
|
|
20240419,103600,3722821354,564,563,565,562,6402
|
|
20240419,103500,3719214686,562,562,565,562,18772
|
|
20240419,103400,3708659462,563,563,564,562,5663
|
|
20240419,103300,3705471348,563,562,565,561,22238
|
|
20240419,103200,3692967432,562,564,565,560,91684
|
|
20240419,103100,3641508774,564,563,565,563,18991
|
|
20240419,103000,3630808324,565,564,565,563,18362
|
|
20240419,102900,3620460434,564,565,566,564,14568
|
|
20240419,102800,3612235835,566,567,567,564,13157
|
|
20240419,102700,3604799992,567,566,569,563,36615
|
|
20240419,102600,3584127173,566,570,570,565,20199
|
|
20240419,102500,3572685313,566,573,575,565,132523
|
|
20240419,102400,3497419091,573,579,579,571,78670
|
|
20240419,102300,3452271859,575,580,581,574,78107
|
|
20240419,102200,3407233332,579,581,583,577,54103
|
|
20240419,102100,3375871169,582,573,583,573,101316
|
|
20240419,102000,3317152225,574,577,577,571,92881
|
|
20240419,101900,3263850988,577,576,578,574,15806
|
|
20240419,101800,3254757425,577,578,578,574,97766
|
|
20240419,101700,3198511585,579,583,583,578,21204
|
|
20240419,101600,3186198670,583,578,583,576,102728
|
|
20240419,101500,3126776662,579,578,579,577,5609
|
|
20240419,101400,3123532920,579,578,579,575,18307
|
|
20240419,101300,3112979366,578,578,579,577,13516
|
|
20240419,101200,3105169193,578,576,578,575,10804
|
|
20240419,101100,3098947504,576,578,579,574,34943
|
|
20240419,101000,3078820908,578,579,582,574,38481
|
|
20240419,100900,3056622834,579,581,584,573,168307
|
|
20240419,100800,2959392357,580,590,605,574,709757
|
|
20240419,100700,2539932776,591,570,592,569,349454
|
|
20240419,100600,2335655985,570,569,570,569,2429
|
|
20240419,100500,2334273633,570,567,570,566,16477
|
|
20240419,100400,2324901692,567,568,568,566,6235
|
|
20240419,100300,2321366568,568,567,568,567,5310
|
|
20240419,100200,2318350632,566,569,569,565,6237
|
|
20240419,100100,2314809831,569,566,569,566,10982
|
|
20240419,100000,2308583099,566,567,567,565,4717
|
|
20240419,095900,2305914638,567,563,567,563,20259
|
|
20240419,095800,2294478397,564,565,565,563,11886
|
|
20240419,095700,2287781505,562,564,565,562,19966
|
|
20240419,095600,2276517790,565,563,565,562,15932
|
|
20240419,095500,2267543414,565,565,566,562,31436
|
|
20240419,095400,2249820719,565,567,567,565,34325
|
|
20240419,095300,2230392854,567,569,570,564,56150
|
|
20240419,095200,2198532861,567,563,569,562,37285
|
|
20240419,095100,2177492998,563,562,564,562,37132
|
|
20240419,095000,2156611082,564,564,564,562,39445
|
|
20240419,094900,2134410191,566,563,566,563,14385
|
|
20240419,094800,2126298200,563,562,563,562,4358
|
|
20240419,094700,2123846496,561,562,564,560,59987
|
|
20240419,094600,2090187427,562,563,563,562,7474
|
|
20240419,094500,2085984931,563,563,563,562,19846
|
|
20240419,094400,2074819022,564,566,566,562,7654
|
|
20240419,094300,2070510412,566,566,566,562,40693
|
|
20240419,094200,2047566510,566,567,567,565,8996
|
|
20240419,094100,2042473730,568,564,569,564,78336
|
|
20240419,094000,1998194720,564,565,565,564,13966
|
|
20240419,093900,1990317466,565,563,565,563,31639
|
|
20240419,093800,1972477635,563,564,565,562,7479
|
|
20240419,093700,1968261729,564,564,564,561,20312
|
|
20240419,093600,1956830362,564,567,567,564,16177
|
|
20240419,093500,1947701366,568,564,569,564,17324
|
|
20240419,093400,1937887053,564,567,570,563,7726
|
|
20240419,093300,1933508506,566,567,568,565,21486
|
|
20240419,093200,1921343079,567,563,567,562,28096
|
|
20240419,093100,1905515501,562,563,564,560,89114
|
|
20240419,093000,1855495497,563,566,566,562,135390
|
|
20240419,092900,1779165872,566,569,569,565,59789
|
|
20240419,092800,1745284790,569,566,570,566,10032
|
|
20240419,092700,1739588917,567,569,570,566,59007
|
|
20240419,092600,1706072279,570,571,571,569,63540
|
|
20240419,092500,1669898711,570,575,575,570,60735
|
|
20240419,092400,1635186641,575,574,575,572,42644
|
|
20240419,092300,1610755273,574,576,577,573,70746
|
|
20240419,092200,1570110435,576,578,578,576,5184
|
|
20240419,092100,1567123684,576,579,580,576,31393
|
|
20240419,092000,1549029265,579,581,581,578,32825
|
|
20240419,091900,1530005281,580,580,581,578,38936
|
|
20240419,091800,1507429172,580,577,581,577,27372
|
|
20240419,091700,1491595930,577,575,578,574,15934
|
|
20240419,091600,1482424744,575,575,576,573,37909
|
|
20240419,091500,1460669425,575,577,578,574,50912
|
|
20240419,091400,1431375662,577,578,578,576,14029
|
|
20240419,091300,1423286151,577,575,582,574,41718
|
|
20240419,091200,1399243742,574,579,579,573,131084
|
|
20240419,091100,1323787890,578,579,581,578,48576
|
|
20240419,091000,1295649015,579,587,587,576,256106
|
|
20240419,090900,1147157570,586,589,589,586,52169
|
|
20240419,090800,1116504193,588,588,589,586,56402
|
|
20240419,090700,1083366590,587,589,590,585,74029
|
|
20240419,090600,1039898567,590,594,595,586,186916
|
|
20240419,090500,929632364,590,582,595,582,153344
|
|
20240419,090400,839402989,584,580,586,578,75191
|
|
20240419,090300,795685498,579,584,585,579,235277
|
|
20240419,090200,658897002,584,586,589,582,99571
|
|
20240419,090100,600754464,582,589,592,581,493567
|
|
20240419,090000,311489710,588,581,603,580,521613
|