745 lines
35 KiB
CSV
745 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,212200,53649854497,692,692,692,692,289692
|
|
20240423,212100,53649854497,692,692,692,692,0
|
|
20240423,212000,53649854497,692,692,692,692,0
|
|
20240423,211900,53649854497,692,692,692,692,0
|
|
20240423,211800,53649854497,692,692,692,692,0
|
|
20240423,211700,53649854497,692,692,692,692,0
|
|
20240423,211600,53649854497,692,692,692,692,0
|
|
20240423,211500,53649854497,692,692,692,692,0
|
|
20240423,211400,53649854497,692,692,692,692,0
|
|
20240423,211300,53649854497,692,692,692,692,0
|
|
20240423,211200,53649854497,692,692,692,692,0
|
|
20240423,211100,53649854497,692,692,692,692,0
|
|
20240423,211000,53649854497,692,692,692,692,0
|
|
20240423,210900,53649854497,692,692,692,692,0
|
|
20240423,210800,53649854497,692,692,692,692,0
|
|
20240423,210700,53649854497,692,692,692,692,0
|
|
20240423,210600,53649854497,692,692,692,692,0
|
|
20240423,210500,53649854497,692,692,692,692,0
|
|
20240423,210400,53649854497,692,692,692,692,0
|
|
20240423,210300,53649854497,692,692,692,692,0
|
|
20240423,210200,53649854497,692,692,692,692,0
|
|
20240423,210100,53649854497,692,692,692,692,0
|
|
20240423,210000,53649854497,692,692,692,692,0
|
|
20240423,205900,53649854497,692,692,692,692,0
|
|
20240423,205800,53649854497,692,692,692,692,0
|
|
20240423,205700,53649854497,692,692,692,692,0
|
|
20240423,205600,53649854497,692,692,692,692,0
|
|
20240423,205500,53649854497,692,692,692,692,0
|
|
20240423,205400,53649854497,692,692,692,692,0
|
|
20240423,205300,53649854497,692,692,692,692,0
|
|
20240423,205200,53649854497,692,692,692,692,289692
|
|
20240423,205100,53649854497,692,692,692,692,0
|
|
20240423,205000,53649854497,692,692,692,692,0
|
|
20240423,204900,53649854497,692,692,692,692,0
|
|
20240423,204800,53649854497,692,692,692,692,0
|
|
20240423,204700,53649854497,692,692,692,692,0
|
|
20240423,204600,53649854497,692,692,692,692,0
|
|
20240423,204500,53649854497,692,692,692,692,0
|
|
20240423,204400,53649854497,692,692,692,692,0
|
|
20240423,204300,53649854497,692,692,692,692,0
|
|
20240423,204200,53649854497,692,692,692,692,0
|
|
20240423,204100,53649854497,692,692,692,692,0
|
|
20240423,204000,53649854497,692,692,692,692,0
|
|
20240423,203900,53649854497,692,692,692,692,0
|
|
20240423,203800,53649854497,692,692,692,692,0
|
|
20240423,203700,53649854497,692,692,692,692,0
|
|
20240423,203600,53649854497,692,692,692,692,0
|
|
20240423,203500,53649854497,692,692,692,692,0
|
|
20240423,203400,53649854497,692,692,692,692,0
|
|
20240423,203300,53649854497,692,692,692,692,0
|
|
20240423,203200,53649854497,692,692,692,692,0
|
|
20240423,203100,53649854497,692,692,692,692,0
|
|
20240423,203000,53649854497,692,692,692,692,0
|
|
20240423,202900,53649854497,692,692,692,692,0
|
|
20240423,202800,53649854497,692,692,692,692,0
|
|
20240423,202700,53649854497,692,692,692,692,0
|
|
20240423,202600,53649854497,692,692,692,692,0
|
|
20240423,202500,53649854497,692,692,692,692,0
|
|
20240423,202400,53649854497,692,692,692,692,0
|
|
20240423,202300,53649854497,692,692,692,692,0
|
|
20240423,202200,53649854497,692,692,692,692,289692
|
|
20240423,202100,53649854497,692,692,692,692,0
|
|
20240423,202000,53649854497,692,692,692,692,0
|
|
20240423,201900,53649854497,692,692,692,692,0
|
|
20240423,201800,53649854497,692,692,692,692,0
|
|
20240423,201700,53649854497,692,692,692,692,0
|
|
20240423,201600,53649854497,692,692,692,692,0
|
|
20240423,201500,53649854497,692,692,692,692,0
|
|
20240423,201400,53649854497,692,692,692,692,0
|
|
20240423,201300,53649854497,692,692,692,692,0
|
|
20240423,201200,53649854497,692,692,692,692,0
|
|
20240423,201100,53649854497,692,692,692,692,0
|
|
20240423,201000,53649854497,692,692,692,692,0
|
|
20240423,200900,53649854497,692,692,692,692,0
|
|
20240423,200800,53649854497,692,692,692,692,0
|
|
20240423,200700,53649854497,692,692,692,692,0
|
|
20240423,200600,53649854497,692,692,692,692,0
|
|
20240423,200500,53649854497,692,692,692,692,0
|
|
20240423,200400,53649854497,692,692,692,692,0
|
|
20240423,200300,53649854497,692,692,692,692,0
|
|
20240423,200200,53649854497,692,692,692,692,0
|
|
20240423,200100,53649854497,692,692,692,692,0
|
|
20240423,200000,53649854497,692,692,692,692,0
|
|
20240423,195900,53649854497,692,692,692,692,0
|
|
20240423,195800,53649854497,692,692,692,692,0
|
|
20240423,195700,53649854497,692,692,692,692,0
|
|
20240423,195600,53649854497,692,692,692,692,0
|
|
20240423,195500,53649854497,692,692,692,692,0
|
|
20240423,195400,53649854497,692,692,692,692,0
|
|
20240423,195300,53649854497,692,692,692,692,0
|
|
20240423,195200,53649854497,692,692,692,692,289692
|
|
20240423,195100,53649854497,692,692,692,692,0
|
|
20240423,195000,53649854497,692,692,692,692,0
|
|
20240423,194900,53649854497,692,692,692,692,0
|
|
20240423,194800,53649854497,692,692,692,692,0
|
|
20240423,194700,53649854497,692,692,692,692,0
|
|
20240423,194600,53649854497,692,692,692,692,0
|
|
20240423,194500,53649854497,692,692,692,692,0
|
|
20240423,194400,53649854497,692,692,692,692,0
|
|
20240423,194300,53649854497,692,692,692,692,0
|
|
20240423,194200,53649854497,692,692,692,692,0
|
|
20240423,194100,53649854497,692,692,692,692,0
|
|
20240423,194000,53649854497,692,692,692,692,0
|
|
20240423,193900,53649854497,692,692,692,692,0
|
|
20240423,193800,53649854497,692,692,692,692,0
|
|
20240423,193700,53649854497,692,692,692,692,0
|
|
20240423,193600,53649854497,692,692,692,692,0
|
|
20240423,193500,53649854497,692,692,692,692,0
|
|
20240423,193400,53649854497,692,692,692,692,0
|
|
20240423,193300,53649854497,692,692,692,692,0
|
|
20240423,193200,53649854497,692,692,692,692,0
|
|
20240423,193100,53649854497,692,692,692,692,0
|
|
20240423,193000,53649854497,692,692,692,692,0
|
|
20240423,192900,53649854497,692,692,692,692,0
|
|
20240423,192800,53649854497,692,692,692,692,0
|
|
20240423,192700,53649854497,692,692,692,692,0
|
|
20240423,192600,53649854497,692,692,692,692,0
|
|
20240423,192500,53649854497,692,692,692,692,0
|
|
20240423,192400,53649854497,692,692,692,692,0
|
|
20240423,192300,53649854497,692,692,692,692,0
|
|
20240423,192200,53649854497,692,692,692,692,289692
|
|
20240423,192100,53649854497,692,692,692,692,0
|
|
20240423,192000,53649854497,692,692,692,692,0
|
|
20240423,191900,53649854497,692,692,692,692,0
|
|
20240423,191800,53649854497,692,692,692,692,0
|
|
20240423,191700,53649854497,692,692,692,692,0
|
|
20240423,191600,53649854497,692,692,692,692,0
|
|
20240423,191500,53649854497,692,692,692,692,0
|
|
20240423,191400,53649854497,692,692,692,692,0
|
|
20240423,191300,53649854497,692,692,692,692,0
|
|
20240423,191200,53649854497,692,692,692,692,0
|
|
20240423,191100,53649854497,692,692,692,692,0
|
|
20240423,191000,53649854497,692,692,692,692,0
|
|
20240423,190900,53649854497,692,692,692,692,0
|
|
20240423,190800,53649854497,692,692,692,692,0
|
|
20240423,190700,53649854497,692,692,692,692,0
|
|
20240423,190600,53649854497,692,692,692,692,0
|
|
20240423,190500,53649854497,692,692,692,692,0
|
|
20240423,190400,53649854497,692,692,692,692,0
|
|
20240423,190300,53649854497,692,692,692,692,0
|
|
20240423,190200,53649854497,692,692,692,692,0
|
|
20240423,190100,53649854497,692,692,692,692,0
|
|
20240423,190000,53649854497,692,692,692,692,0
|
|
20240423,185900,53649854497,692,692,692,692,0
|
|
20240423,185800,53649854497,692,692,692,692,0
|
|
20240423,185700,53649854497,692,692,692,692,0
|
|
20240423,185600,53649854497,692,692,692,692,0
|
|
20240423,185500,53649854497,692,692,692,692,0
|
|
20240423,185400,53649854497,692,692,692,692,0
|
|
20240423,185300,53649854497,692,692,692,692,0
|
|
20240423,185200,53649854497,692,692,692,692,289692
|
|
20240423,185100,53649854497,692,692,692,692,0
|
|
20240423,185000,53649854497,692,692,692,692,0
|
|
20240423,184900,53649854497,692,692,692,692,0
|
|
20240423,184800,53649854497,692,692,692,692,0
|
|
20240423,184700,53649854497,692,692,692,692,0
|
|
20240423,184600,53649854497,692,692,692,692,0
|
|
20240423,184500,53649854497,692,692,692,692,0
|
|
20240423,184400,53649854497,692,692,692,692,0
|
|
20240423,184300,53649854497,692,692,692,692,0
|
|
20240423,184200,53649854497,692,692,692,692,0
|
|
20240423,184100,53649854497,692,692,692,692,0
|
|
20240423,184000,53649854497,692,692,692,692,0
|
|
20240423,183900,53649854497,692,692,692,692,0
|
|
20240423,183800,53649854497,692,692,692,692,0
|
|
20240423,183700,53649854497,692,692,692,692,0
|
|
20240423,183600,53649854497,692,692,692,692,0
|
|
20240423,183500,53649854497,692,692,692,692,0
|
|
20240423,183400,53649854497,692,692,692,692,0
|
|
20240423,183300,53649854497,692,692,692,692,0
|
|
20240423,183200,53649854497,692,692,692,692,0
|
|
20240423,183100,53649854497,692,692,692,692,0
|
|
20240423,183000,53649854497,692,692,692,692,0
|
|
20240423,182900,53649854497,692,692,692,692,0
|
|
20240423,182800,53649854497,692,692,692,692,0
|
|
20240423,182700,53649854497,692,692,692,692,0
|
|
20240423,182600,53649854497,692,692,692,692,0
|
|
20240423,182500,53649854497,692,692,692,692,0
|
|
20240423,182400,53649854497,692,692,692,692,0
|
|
20240423,182300,53649854497,692,692,692,692,0
|
|
20240423,182200,53649854497,692,692,692,692,289692
|
|
20240423,182100,53649854497,692,692,692,692,0
|
|
20240423,182000,53649854497,692,692,692,692,0
|
|
20240423,181900,53649854497,692,692,692,692,0
|
|
20240423,181800,53649854497,692,692,692,692,0
|
|
20240423,181700,53649854497,692,692,692,692,0
|
|
20240423,181600,53649854497,692,692,692,692,0
|
|
20240423,181500,53649854497,692,692,692,692,0
|
|
20240423,181400,53649854497,692,692,692,692,0
|
|
20240423,181300,53649854497,692,692,692,692,0
|
|
20240423,181200,53649854497,692,692,692,692,0
|
|
20240423,181100,53649854497,692,692,692,692,0
|
|
20240423,181000,53649854497,692,692,692,692,0
|
|
20240423,180900,53649854497,692,692,692,692,0
|
|
20240423,180800,53649854497,692,692,692,692,0
|
|
20240423,180700,53649854497,692,692,692,692,0
|
|
20240423,180600,53649854497,692,692,692,692,0
|
|
20240423,180500,53649854497,692,692,692,692,0
|
|
20240423,180400,53649854497,692,692,692,692,0
|
|
20240423,180300,53649854497,692,692,692,692,0
|
|
20240423,180200,53649854497,692,692,692,692,0
|
|
20240423,180100,53649854497,692,692,692,692,0
|
|
20240423,180000,53649854497,692,692,692,692,0
|
|
20240423,175900,53649854497,692,692,692,692,0
|
|
20240423,175800,53649854497,692,692,692,692,0
|
|
20240423,175700,53649854497,692,692,692,692,0
|
|
20240423,175600,53649854497,692,692,692,692,0
|
|
20240423,175500,53649854497,692,692,692,692,0
|
|
20240423,175400,53649854497,692,692,692,692,0
|
|
20240423,175300,53649854497,692,692,692,692,0
|
|
20240423,175200,53649854497,692,692,692,692,289692
|
|
20240423,175100,53649854497,692,692,692,692,0
|
|
20240423,175000,53649854497,692,692,692,692,0
|
|
20240423,174900,53649854497,692,692,692,692,0
|
|
20240423,174800,53649854497,692,692,692,692,0
|
|
20240423,174700,53649854497,692,692,692,692,0
|
|
20240423,174600,53649854497,692,692,692,692,0
|
|
20240423,174500,53649854497,692,692,692,692,0
|
|
20240423,174400,53649854497,692,692,692,692,0
|
|
20240423,174300,53649854497,692,692,692,692,0
|
|
20240423,174200,53649854497,692,692,692,692,0
|
|
20240423,174100,53649854497,692,692,692,692,0
|
|
20240423,174000,53649854497,692,692,692,692,0
|
|
20240423,173900,53649854497,692,692,692,692,0
|
|
20240423,173800,53649854497,692,692,692,692,0
|
|
20240423,173700,53649854497,692,692,692,692,0
|
|
20240423,173600,53649854497,692,692,692,692,0
|
|
20240423,173500,53649854497,692,692,692,692,0
|
|
20240423,173400,53649854497,692,692,692,692,0
|
|
20240423,173300,53649854497,692,692,692,692,0
|
|
20240423,173200,53649854497,692,692,692,692,0
|
|
20240423,173100,53649854497,692,692,692,692,0
|
|
20240423,173000,53649854497,692,692,692,692,0
|
|
20240423,172900,53649854497,692,692,692,692,0
|
|
20240423,172800,53649854497,692,692,692,692,0
|
|
20240423,172700,53649854497,692,692,692,692,0
|
|
20240423,172600,53649854497,692,692,692,692,0
|
|
20240423,172500,53649854497,692,692,692,692,0
|
|
20240423,172400,53649854497,692,692,692,692,0
|
|
20240423,172300,53649854497,692,692,692,692,0
|
|
20240423,172200,53649854497,692,692,692,692,289692
|
|
20240423,172100,53649854497,692,692,692,692,0
|
|
20240423,172000,53649854497,692,692,692,692,0
|
|
20240423,171900,53649854497,692,692,692,692,0
|
|
20240423,171800,53649854497,692,692,692,692,0
|
|
20240423,171700,53649854497,692,692,692,692,0
|
|
20240423,171600,53649854497,692,692,692,692,0
|
|
20240423,171500,53649854497,692,692,692,692,0
|
|
20240423,171400,53649854497,692,692,692,692,0
|
|
20240423,171300,53649854497,692,692,692,692,0
|
|
20240423,171200,53649854497,692,692,692,692,0
|
|
20240423,171100,53649854497,692,692,692,692,0
|
|
20240423,171000,53649854497,692,692,692,692,0
|
|
20240423,170900,53649854497,692,692,692,692,0
|
|
20240423,170800,53649854497,692,692,692,692,0
|
|
20240423,170700,53649854497,692,692,692,692,0
|
|
20240423,170600,53649854497,692,692,692,692,0
|
|
20240423,170500,53649854497,692,692,692,692,0
|
|
20240423,170400,53649854497,692,692,692,692,0
|
|
20240423,170300,53649854497,692,692,692,692,0
|
|
20240423,170200,53649854497,692,692,692,692,0
|
|
20240423,170100,53649854497,692,692,692,692,0
|
|
20240423,170000,53649854497,692,692,692,692,0
|
|
20240423,165900,53649854497,692,692,692,692,0
|
|
20240423,165800,53649854497,692,692,692,692,0
|
|
20240423,165700,53649854497,692,692,692,692,0
|
|
20240423,165600,53649854497,692,692,692,692,0
|
|
20240423,165500,53649854497,692,692,692,692,0
|
|
20240423,165400,53649854497,692,692,692,692,0
|
|
20240423,165300,53649854497,692,692,692,692,0
|
|
20240423,165200,53649854497,692,692,692,692,289692
|
|
20240423,165100,53649854497,692,692,692,692,0
|
|
20240423,165000,53649854497,692,692,692,692,0
|
|
20240423,164900,53649854497,692,692,692,692,0
|
|
20240423,164800,53649854497,692,692,692,692,0
|
|
20240423,164700,53649854497,692,692,692,692,0
|
|
20240423,164600,53649854497,692,692,692,692,0
|
|
20240423,164500,53649854497,692,692,692,692,0
|
|
20240423,164400,53649854497,692,692,692,692,0
|
|
20240423,164300,53649854497,692,692,692,692,0
|
|
20240423,164200,53649854497,692,692,692,692,0
|
|
20240423,164100,53649854497,692,692,692,692,0
|
|
20240423,164000,53649854497,692,692,692,692,0
|
|
20240423,163900,53649854497,692,692,692,692,0
|
|
20240423,163800,53649854497,692,692,692,692,0
|
|
20240423,163700,53649854497,692,692,692,692,0
|
|
20240423,163600,53649854497,692,692,692,692,0
|
|
20240423,163500,53649854497,692,692,692,692,0
|
|
20240423,163400,53649854497,692,692,692,692,0
|
|
20240423,163300,53649854497,692,692,692,692,0
|
|
20240423,163200,53649854497,692,692,692,692,0
|
|
20240423,163100,53649854497,692,692,692,692,0
|
|
20240423,163000,53649854497,692,692,692,692,0
|
|
20240423,162900,53649854497,692,692,692,692,0
|
|
20240423,162800,53649854497,692,692,692,692,0
|
|
20240423,162700,53649854497,692,692,692,692,0
|
|
20240423,162600,53649854497,692,692,692,692,0
|
|
20240423,162500,53649854497,692,692,692,692,0
|
|
20240423,162400,53649854497,692,692,692,692,0
|
|
20240423,162300,53649854497,692,692,692,692,0
|
|
20240423,162200,53649854497,692,692,692,692,289692
|
|
20240423,162100,53649854497,692,692,692,692,0
|
|
20240423,162000,53649854497,692,692,692,692,0
|
|
20240423,161900,53649854497,692,692,692,692,0
|
|
20240423,161800,53649854497,692,692,692,692,0
|
|
20240423,161700,53649854497,692,692,692,692,0
|
|
20240423,161600,53649854497,692,692,692,692,0
|
|
20240423,161500,53649854497,692,692,692,692,0
|
|
20240423,161400,53649854497,692,692,692,692,0
|
|
20240423,161300,53649854497,692,692,692,692,0
|
|
20240423,161200,53649854497,692,692,692,692,0
|
|
20240423,161100,53649854497,692,692,692,692,0
|
|
20240423,161000,53649854497,692,692,692,692,0
|
|
20240423,160900,53649854497,692,692,692,692,0
|
|
20240423,160800,53649854497,692,692,692,692,0
|
|
20240423,160700,53649854497,692,692,692,692,0
|
|
20240423,160600,53649854497,692,692,692,692,0
|
|
20240423,160500,53649854497,692,692,692,692,0
|
|
20240423,160400,53649854497,692,692,692,692,0
|
|
20240423,160300,53649854497,692,692,692,692,0
|
|
20240423,160200,53649854497,692,692,692,692,0
|
|
20240423,160100,53649854497,692,692,692,692,0
|
|
20240423,160000,53649854497,692,692,692,692,0
|
|
20240423,155900,53649854497,692,692,692,692,0
|
|
20240423,155800,53649854497,692,692,692,692,0
|
|
20240423,155700,53649854497,692,692,692,692,0
|
|
20240423,155600,53649854497,692,692,692,692,0
|
|
20240423,155500,53649854497,692,692,692,692,0
|
|
20240423,155400,53649854497,692,692,692,692,0
|
|
20240423,155300,53649854497,692,692,692,692,0
|
|
20240423,155200,53649854497,692,692,692,692,289692
|
|
20240423,155100,53649854497,692,692,692,692,0
|
|
20240423,155000,53649854497,692,692,692,692,0
|
|
20240423,154900,53649854497,692,692,692,692,0
|
|
20240423,154800,53649854497,692,692,692,692,0
|
|
20240423,154700,53649854497,692,692,692,692,0
|
|
20240423,154600,53649854497,692,692,692,692,0
|
|
20240423,154500,53649854497,692,692,692,692,0
|
|
20240423,154400,53649854497,692,692,692,692,0
|
|
20240423,154300,53649854497,692,692,692,692,0
|
|
20240423,154200,53649854497,692,692,692,692,0
|
|
20240423,154100,53649854497,692,692,692,692,0
|
|
20240423,154000,53649854497,692,692,692,692,0
|
|
20240423,153900,53649854497,692,692,692,692,0
|
|
20240423,153800,53649854497,692,692,692,692,0
|
|
20240423,153700,53649854497,692,692,692,692,0
|
|
20240423,153600,53649854497,692,692,692,692,0
|
|
20240423,153500,53649854497,692,692,692,692,0
|
|
20240423,153400,53649854497,692,692,692,692,0
|
|
20240423,153300,53649854497,692,692,692,692,0
|
|
20240423,153200,53649854497,692,692,692,692,0
|
|
20240423,153100,53649854497,692,692,692,692,0
|
|
20240423,153000,53649854497,692,692,692,692,289692
|
|
20240423,152900,53449387633,687,687,687,687,0
|
|
20240423,152800,53449387633,687,687,687,687,0
|
|
20240423,152700,53449387633,687,687,687,687,0
|
|
20240423,152600,53449387633,687,687,687,687,0
|
|
20240423,152500,53449387633,687,687,687,687,0
|
|
20240423,152400,53449387633,687,687,687,687,0
|
|
20240423,152300,53449387633,687,687,687,687,0
|
|
20240423,152200,53449387633,687,687,687,687,0
|
|
20240423,152100,53449387633,687,687,687,687,0
|
|
20240423,152000,53449387633,687,687,687,687,0
|
|
20240423,151900,53449387633,687,685,687,683,126248
|
|
20240423,151800,53362878813,685,687,688,685,168529
|
|
20240423,151700,53247357537,687,688,688,687,41618
|
|
20240423,151600,53218757463,688,687,690,686,41024
|
|
20240423,151500,53190607448,687,692,692,687,52588
|
|
20240423,151400,53154303737,692,691,693,687,107869
|
|
20240423,151300,53079994110,692,693,695,689,70697
|
|
20240423,151200,53031170678,694,693,694,692,14915
|
|
20240423,151100,53020831929,692,693,694,692,16259
|
|
20240423,151000,53009567479,693,691,694,691,120290
|
|
20240423,150900,52926322184,691,694,694,690,41701
|
|
20240423,150800,52897475894,694,695,695,692,33357
|
|
20240423,150700,52874350284,694,695,697,693,77793
|
|
20240423,150600,52820309094,696,697,698,694,23018
|
|
20240423,150500,52804310827,697,694,697,693,31100
|
|
20240423,150400,52782682931,694,694,694,691,29456
|
|
20240423,150300,52762289101,694,695,696,691,67606
|
|
20240423,150200,52715434201,696,696,697,694,30301
|
|
20240423,150100,52694353663,696,695,697,694,9132
|
|
20240423,150000,52688001239,694,695,696,693,25441
|
|
20240423,145900,52670336053,694,694,696,693,22725
|
|
20240423,145800,52654561338,695,696,696,693,15150
|
|
20240423,145700,52644027960,696,694,697,694,76257
|
|
20240423,145600,52590993327,693,692,695,692,20883
|
|
20240423,145500,52576509013,692,691,693,690,34874
|
|
20240423,145400,52552390554,692,690,692,686,61486
|
|
20240423,145300,52510053300,687,688,692,686,101621
|
|
20240423,145200,52440094917,688,693,693,688,156152
|
|
20240423,145100,52332282461,692,693,694,692,30195
|
|
20240423,145000,52311372192,694,694,694,692,17626
|
|
20240423,144900,52299158093,693,695,695,692,34338
|
|
20240423,144800,52275368461,695,697,697,693,32090
|
|
20240423,144700,52253112535,697,698,698,694,13012
|
|
20240423,144600,52244061849,696,695,698,695,12050
|
|
20240423,144500,52235669396,696,694,696,693,23221
|
|
20240423,144400,52219561394,693,694,695,693,53014
|
|
20240423,144300,52182796702,694,698,698,693,39669
|
|
20240423,144200,52155218155,698,699,699,696,4114
|
|
20240423,144100,52152353804,698,697,699,696,40103
|
|
20240423,144000,52124363911,697,697,697,695,17310
|
|
20240423,143900,52112318504,697,695,697,695,8318
|
|
20240423,143800,52106526344,697,694,697,692,64436
|
|
20240423,143700,52061875546,694,695,697,694,23017
|
|
20240423,143600,52045879919,695,697,697,695,14396
|
|
20240423,143500,52035854992,697,696,697,695,47013
|
|
20240423,143400,52003156018,696,698,698,696,23795
|
|
20240423,143300,51986577398,697,698,699,697,13352
|
|
20240423,143200,51977261521,697,699,699,696,21214
|
|
20240423,143100,51962474672,700,700,700,699,2306
|
|
20240423,143000,51960861361,700,700,700,699,1976
|
|
20240423,142900,51959478162,698,700,700,697,18865
|
|
20240423,142800,51946304649,700,700,701,697,16321
|
|
20240423,142700,51934916759,698,702,702,698,27720
|
|
20240423,142600,51915554969,702,702,703,702,13098
|
|
20240423,142500,51906358874,702,703,703,701,2200
|
|
20240423,142400,51904814423,703,704,704,702,6839
|
|
20240423,142300,51900009063,703,704,705,702,62417
|
|
20240423,142200,51856071731,704,703,705,702,47989
|
|
20240423,142100,51822308568,702,699,705,698,17088
|
|
20240423,142000,51810296240,699,700,700,697,30516
|
|
20240423,141900,51788977463,699,702,702,699,20251
|
|
20240423,141800,51774780005,703,703,704,702,16312
|
|
20240423,141700,51763327244,704,705,706,703,33098
|
|
20240423,141600,51740032690,705,701,706,701,39622
|
|
20240423,141500,51712162845,701,705,706,701,32790
|
|
20240423,141400,51689105046,705,714,715,702,79479
|
|
20240423,141300,51632834928,712,698,713,698,232500
|
|
20240423,141200,51469537469,698,696,698,695,25610
|
|
20240423,141100,51451694139,696,695,697,695,4540
|
|
20240423,141000,51448537918,695,696,696,694,27334
|
|
20240423,140900,51429532271,696,696,697,695,12617
|
|
20240423,140800,51420756377,696,695,697,693,27317
|
|
20240423,140700,51401796060,695,697,697,695,6784
|
|
20240423,140600,51397077699,697,697,697,694,25068
|
|
20240423,140500,51379649961,697,695,697,693,15784
|
|
20240423,140400,51368686753,695,697,697,694,16293
|
|
20240423,140300,51357359843,698,694,698,693,72280
|
|
20240423,140200,51307123133,694,695,696,694,18266
|
|
20240423,140100,51294426388,695,695,696,693,52112
|
|
20240423,140000,51258274964,695,697,697,695,35670
|
|
20240423,135900,51233481640,695,697,697,695,32082
|
|
20240423,135800,51211137653,698,698,699,697,4981
|
|
20240423,135700,51207664047,699,700,700,698,44159
|
|
20240423,135600,51176815767,699,700,701,699,14087
|
|
20240423,135500,51166967552,701,700,701,700,8259
|
|
20240423,135400,51161180214,701,703,703,700,21527
|
|
20240423,135300,51146110440,703,701,703,700,12207
|
|
20240423,135200,51137542618,702,703,703,700,10946
|
|
20240423,135100,51129864941,703,702,704,700,38961
|
|
20240423,135000,51102512834,702,700,704,700,12084
|
|
20240423,134900,51094032165,702,704,704,699,33879
|
|
20240423,134800,51070258691,704,706,707,702,17348
|
|
20240423,134700,51058025928,705,703,705,701,57231
|
|
20240423,134600,51017831083,702,700,702,700,21835
|
|
20240423,134500,51002520506,700,700,701,699,6589
|
|
20240423,134400,50997908725,702,699,702,696,23412
|
|
20240423,134300,50981535255,696,697,700,696,16690
|
|
20240423,134200,50969897477,697,699,699,696,16107
|
|
20240423,134100,50958673218,698,697,699,697,6382
|
|
20240423,134000,50954218671,697,697,699,696,22909
|
|
20240423,133900,50938248797,696,699,699,696,55863
|
|
20240423,133800,50899298161,699,698,699,696,28594
|
|
20240423,133700,50879343062,697,696,699,696,13915
|
|
20240423,133600,50869641333,697,700,702,696,28093
|
|
20240423,133500,50850035796,700,703,706,700,156989
|
|
20240423,133400,50739651675,704,697,705,696,39035
|
|
20240423,133300,50712293210,696,700,702,695,41271
|
|
20240423,133200,50683494983,700,701,705,700,27363
|
|
20240423,133100,50664293065,700,705,706,697,53838
|
|
20240423,133000,50626526948,705,704,707,703,40541
|
|
20240423,132900,50597965394,705,707,707,704,27815
|
|
20240423,132800,50578345399,707,704,707,702,39341
|
|
20240423,132700,50550666829,704,701,708,701,33072
|
|
20240423,132600,50527404013,701,704,704,700,26425
|
|
20240423,132500,50508871203,700,707,710,700,83579
|
|
20240423,132400,50449939253,706,699,707,699,26106
|
|
20240423,132300,50431544217,699,704,705,698,61511
|
|
20240423,132200,50388436809,702,703,706,701,33299
|
|
20240423,132100,50365013507,703,708,720,696,302777
|
|
20240423,132000,50149616519,705,694,708,693,161672
|
|
20240423,131900,50036415231,694,693,696,693,27409
|
|
20240423,131800,50017389577,695,695,696,692,19649
|
|
20240423,131700,50003761629,696,695,697,694,4354
|
|
20240423,131600,50000734829,697,694,697,692,24405
|
|
20240423,131500,49983772669,695,692,695,691,19892
|
|
20240423,131400,49969983892,692,699,699,692,65303
|
|
20240423,131300,49924658931,700,696,700,695,67546
|
|
20240423,131200,49877533975,695,697,698,695,36210
|
|
20240423,131100,49852341243,695,691,697,690,120966
|
|
20240423,131000,49768471061,691,695,695,691,61213
|
|
20240423,130900,49726056438,695,698,699,695,73686
|
|
20240423,130800,49674764563,699,694,699,691,111883
|
|
20240423,130700,49596955068,696,701,701,692,190585
|
|
20240423,130600,49464101707,700,702,705,700,84996
|
|
20240423,130500,49404471259,702,705,705,701,69521
|
|
20240423,130400,49355650260,705,709,709,704,26972
|
|
20240423,130300,49336621224,706,713,713,705,63696
|
|
20240423,130200,49291409390,713,714,714,711,20065
|
|
20240423,130100,49277098220,714,712,715,710,42671
|
|
20240423,130000,49246712915,712,711,713,709,36302
|
|
20240423,125900,49220906693,710,712,714,710,83920
|
|
20240423,125800,49161128980,711,705,713,703,37373
|
|
20240423,125700,49134683066,705,701,706,701,45592
|
|
20240423,125600,49102635535,701,710,711,701,142541
|
|
20240423,125500,49002307949,709,711,713,709,31927
|
|
20240423,125400,48979614171,713,713,716,709,57844
|
|
20240423,125300,48938392051,713,709,713,708,22067
|
|
20240423,125200,48922693858,709,706,710,705,63576
|
|
20240423,125100,48877728792,706,711,711,703,166938
|
|
20240423,125000,48759815195,711,716,716,711,201410
|
|
20240423,124900,48616296626,716,717,719,715,69477
|
|
20240423,124800,48566575268,716,720,721,716,75428
|
|
20240423,124700,48512366139,721,721,722,720,26425
|
|
20240423,124600,48493323468,722,723,723,721,20170
|
|
20240423,124500,48478768080,723,724,724,721,29927
|
|
20240423,124400,48457161734,724,724,725,723,19563
|
|
20240423,124300,48442999584,724,727,727,724,29608
|
|
20240423,124200,48421518691,726,727,728,726,42836
|
|
20240423,124100,48390393066,727,725,728,724,30743
|
|
20240423,124000,48368085687,725,721,727,720,143063
|
|
20240423,123900,48264387908,720,719,721,718,30189
|
|
20240423,123800,48242670070,719,717,719,717,13971
|
|
20240423,123700,48232637327,717,717,718,716,28230
|
|
20240423,123600,48212391325,716,719,719,715,31020
|
|
20240423,123500,48190189967,719,718,721,715,95907
|
|
20240423,123400,48121331654,718,719,720,716,99063
|
|
20240423,123300,48050220777,719,724,725,719,72675
|
|
20240423,123200,47997787689,725,726,726,723,35193
|
|
20240423,123100,47972313453,724,726,727,723,53615
|
|
20240423,123000,47933464822,724,724,728,719,120607
|
|
20240423,122900,47846451327,724,730,730,722,117567
|
|
20240423,122800,47761250763,730,729,730,728,25534
|
|
20240423,122700,47742650121,728,729,730,724,144924
|
|
20240423,122600,47637377066,730,738,738,730,167812
|
|
20240423,122500,47514586729,735,736,738,735,23991
|
|
20240423,122400,47496946395,738,738,738,737,1016
|
|
20240423,122300,47496197162,735,738,738,735,21546
|
|
20240423,122200,47480320596,738,738,738,734,20135
|
|
20240423,122100,47465522194,738,738,739,734,78901
|
|
20240423,122000,47407451489,738,738,738,736,3387
|
|
20240423,121900,47404955809,738,736,738,735,44441
|
|
20240423,121800,47372278600,737,738,738,736,2891
|
|
20240423,121700,47370148551,736,736,738,735,24631
|
|
20240423,121600,47352038897,736,735,738,734,45079
|
|
20240423,121500,47318887478,736,736,736,734,26325
|
|
20240423,121400,47299551229,735,737,738,734,73900
|
|
20240423,121300,47245175647,738,738,739,738,8102
|
|
20240423,121200,47239196181,738,739,739,737,34960
|
|
20240423,121100,47213382704,738,739,739,738,2315
|
|
20240423,121000,47211673512,739,741,742,739,10810
|
|
20240423,120900,47203675379,739,740,742,738,40246
|
|
20240423,120800,47173897251,740,736,740,736,39353
|
|
20240423,120700,47144866210,736,737,737,736,13461
|
|
20240423,120600,47134951271,737,737,738,737,12712
|
|
20240423,120500,47125581318,738,737,738,736,16522
|
|
20240423,120400,47113413957,738,737,738,736,16712
|
|
20240423,120300,47101096842,736,736,738,736,16237
|
|
20240423,120200,47089140980,737,738,738,736,20484
|
|
20240423,120100,47074045812,738,738,738,735,6881
|
|
20240423,120000,47068975553,737,737,737,733,100288
|
|
20240423,115900,46995310265,738,738,740,737,12026
|
|
20240423,115800,46986439987,737,740,740,737,30148
|
|
20240423,115700,46964197318,740,739,740,738,37579
|
|
20240423,115600,46936432671,739,744,744,739,10756
|
|
20240423,115500,46928464769,744,743,744,740,22601
|
|
20240423,115400,46911698830,743,744,745,743,14063
|
|
20240423,115300,46901240537,744,743,745,743,3270
|
|
20240423,115200,46898809127,745,744,745,743,8707
|
|
20240423,115100,46892334387,745,745,745,743,22177
|
|
20240423,115000,46875847717,744,742,745,741,14560
|
|
20240423,114900,46865012411,742,744,745,741,32315
|
|
20240423,114800,46841022774,745,741,745,741,22238
|
|
20240423,114700,46824508270,741,741,741,740,6675
|
|
20240423,114600,46819567969,741,743,743,740,7583
|
|
20240423,114500,46813944851,741,738,741,738,17512
|
|
20240423,114400,46800989103,741,740,741,738,29856
|
|
20240423,114300,46778930994,741,740,741,739,22256
|
|
20240423,114200,46762461041,740,740,741,739,11790
|
|
20240423,114100,46753734965,740,739,741,739,15021
|
|
20240423,114000,46742612593,741,743,743,738,25887
|
|
20240423,113900,46723471847,743,743,744,742,10261
|
|
20240423,113800,46715847788,743,745,747,743,30913
|
|
20240423,113700,46692823840,747,745,747,743,29907
|
|
20240423,113600,46670532187,743,740,746,739,35117
|
|
20240423,113500,46644408098,740,741,741,738,37443
|
|
20240423,113400,46616733295,742,746,746,739,19999
|
|
20240423,113300,46601906486,746,744,747,742,28041
|
|
20240423,113200,46581021780,744,741,746,741,23427
|
|
20240423,113100,46563621198,741,741,742,739,23591
|
|
20240423,113000,46546165339,742,741,747,740,73034
|
|
20240423,112900,46491942540,739,745,749,731,306847
|
|
20240423,112800,46265596224,749,751,752,745,73103
|
|
20240423,112700,46210921495,748,752,753,748,59241
|
|
20240423,112600,46166379336,753,756,756,744,124291
|
|
20240423,112500,46073217340,755,758,759,753,118002
|
|
20240423,112400,45984005415,759,755,759,754,189637
|
|
20240423,112300,45840531093,754,752,757,750,200161
|
|
20240423,112200,45689493525,752,743,759,740,365247
|
|
20240423,112100,45414769004,743,736,744,736,63912
|
|
20240423,112000,45367474476,736,738,740,735,84427
|
|
20240423,111900,45305328783,738,738,740,737,53126
|
|
20240423,111800,45266128070,738,741,741,737,59470
|
|
20240423,111700,45222205602,741,745,745,739,31327
|
|
20240423,111600,45198980332,745,743,745,739,79825
|
|
20240423,111500,45139783647,742,746,747,742,35942
|
|
20240423,111400,45113050991,746,740,753,738,60600
|
|
20240423,111300,45067725195,740,741,744,738,64787
|
|
20240423,111200,45019775986,740,744,747,740,85657
|
|
20240423,111100,44956240964,746,747,750,742,63714
|
|
20240423,111000,44908725474,748,744,753,742,119893
|
|
20240423,110900,44819215215,744,745,749,744,145255
|
|
20240423,110800,44710721834,745,756,756,740,197921
|
|
20240423,110700,44562306883,756,738,756,736,356959
|
|
20240423,110600,44295549997,738,731,740,730,139786
|
|
20240423,110500,44192717778,731,732,734,730,131023
|
|
20240423,110400,44096940749,732,735,737,732,110649
|
|
20240423,110300,44015679048,736,734,738,734,64673
|
|
20240423,110200,43968097726,735,743,743,732,76121
|
|
20240423,110100,43912145901,741,740,753,732,378207
|
|
20240423,110000,43632801851,740,743,744,740,102530
|
|
20240423,105900,43556782678,743,744,746,743,86267
|
|
20240423,105800,43492620704,744,750,750,742,156592
|
|
20240423,105700,43375980567,750,751,752,749,32521
|
|
20240423,105600,43351572859,751,750,751,748,38903
|
|
20240423,105500,43322421563,749,754,755,749,36117
|
|
20240423,105400,43295246370,755,755,755,753,9062
|
|
20240423,105300,43288410844,755,758,758,753,40754
|
|
20240423,105200,43257627332,758,754,758,753,67343
|
|
20240423,105100,43206766070,753,754,754,753,22968
|
|
20240423,105000,43189470787,753,752,754,751,17041
|
|
20240423,104900,43176642097,751,749,753,748,35601
|
|
20240423,104800,43149964866,748,752,753,747,48410
|
|
20240423,104700,43113732215,753,756,757,752,23912
|
|
20240423,104600,43095672184,757,756,760,746,158220
|
|
20240423,104500,42976608430,757,758,758,754,43066
|
|
20240423,104400,42944054332,758,760,761,752,70835
|
|
20240423,104300,42890601758,760,762,763,760,118618
|
|
20240423,104200,42800275896,762,754,762,753,141558
|
|
20240423,104100,42692865666,754,752,754,751,44450
|
|
20240423,104000,42659420289,752,749,752,749,29751
|
|
20240423,103900,42637094295,749,751,755,749,81086
|
|
20240423,103800,42576149302,752,750,753,750,22789
|
|
20240423,103700,42559025529,750,753,756,749,97999
|
|
20240423,103600,42485196881,751,751,753,749,65648
|
|
20240423,103500,42435860055,750,755,755,745,118402
|
|
20240423,103400,42347140337,755,762,763,750,159868
|
|
20240423,103300,42226376964,761,756,765,755,426939
|
|
20240423,103200,41901507259,755,745,756,745,308588
|
|
20240423,103100,41669212292,746,741,747,741,186621
|
|
20240423,103000,41530477879,742,746,746,739,331128
|
|
20240423,102900,41284845942,747,750,750,745,160765
|
|
20240423,102800,41164809284,748,751,752,748,73358
|
|
20240423,102700,41109828341,750,750,754,746,252951
|
|
20240423,102600,40920529085,750,752,754,750,101315
|
|
20240423,102500,40844463764,753,756,757,752,57279
|
|
20240423,102400,40801245229,755,751,757,750,79649
|
|
20240423,102300,40741206496,750,754,754,750,166943
|
|
20240423,102200,40615749479,754,758,758,752,132333
|
|
20240423,102100,40515991685,758,759,760,757,49837
|
|
20240423,102000,40478184245,760,760,761,759,27854
|
|
20240423,101900,40457011514,760,759,761,757,51116
|
|
20240423,101800,40418204058,759,759,759,755,57273
|
|
20240423,101700,40374889749,759,754,759,754,82715
|
|
20240423,101600,40312361486,755,760,760,754,341655
|
|
20240423,101500,40053566202,760,761,764,759,55446
|
|
20240423,101400,40011399642,763,759,765,759,69640
|
|
20240423,101300,39958436479,760,763,764,759,77200
|
|
20240423,101200,39899721102,764,761,766,760,120880
|
|
20240423,101100,39807753651,760,763,764,760,173734
|
|
20240423,101000,39675464612,764,764,765,763,86848
|
|
20240423,100900,39609153621,764,762,768,761,129849
|
|
20240423,100800,39510161907,763,772,772,762,123489
|
|
20240423,100700,39415601714,771,772,772,769,90934
|
|
20240423,100600,39345478620,772,770,772,769,62931
|
|
20240423,100500,39297013158,771,775,775,769,114450
|
|
20240423,100400,39208680143,774,769,775,769,131307
|
|
20240423,100300,39107402358,770,769,770,768,27225
|
|
20240423,100200,39086464667,768,766,770,765,52892
|
|
20240423,100100,39045846063,766,765,767,764,64462
|
|
20240423,100000,38996570004,765,768,769,764,121686
|
|
20240423,095900,38903332995,769,771,771,768,84765
|
|
20240423,095800,38838083847,771,767,771,766,89003
|
|
20240423,095700,38769627289,768,765,769,764,117225
|
|
20240423,095600,38679843980,765,761,766,760,106800
|
|
20240423,095500,38598394853,762,769,769,760,313494
|
|
20240423,095400,38358953523,769,770,771,767,115038
|
|
20240423,095300,38270495933,771,770,772,769,78683
|
|
20240423,095200,38209900981,771,771,774,769,119527
|
|
20240423,095100,38117839283,771,771,777,770,101132
|
|
20240423,095000,38039686400,771,773,776,769,58203
|
|
20240423,094900,37994787137,773,773,774,763,278524
|
|
20240423,094800,37781058753,774,777,780,771,121104
|
|
20240423,094700,37687162176,777,775,779,773,94662
|
|
20240423,094600,37613606046,771,770,783,769,255484
|
|
20240423,094500,37415136344,770,769,776,767,132833
|
|
20240423,094400,37312662177,769,768,773,765,333285
|
|
20240423,094300,37056694256,769,777,778,767,340940
|
|
20240423,094200,36793548033,777,783,785,772,370667
|
|
20240423,094100,36505558525,785,785,787,780,310253
|
|
20240423,094000,36262335474,785,781,792,778,1104370
|
|
20240423,093900,35393607837,781,773,783,773,225109
|
|
20240423,093800,35218099176,773,782,784,771,573523
|
|
20240423,093700,34771472887,781,778,788,777,1198935
|
|
20240423,093600,33832843305,778,778,779,771,396892
|
|
20240423,093500,33524591052,777,770,779,769,623610
|
|
20240423,093400,33041496856,770,767,773,765,530464
|
|
20240423,093300,32633257025,768,761,768,760,214716
|
|
20240423,093200,32468782440,760,761,767,760,227377
|
|
20240423,093100,32295121939,762,762,764,758,139912
|
|
20240423,093000,32188646973,759,757,767,756,303501
|
|
20240423,092900,31957586507,758,757,759,755,104542
|
|
20240423,092800,31878447404,756,758,759,751,262189
|
|
20240423,092700,31680631200,759,761,763,752,523487
|
|
20240423,092600,31284721602,760,763,763,759,98498
|
|
20240423,092500,31209791177,761,765,765,757,312074
|
|
20240423,092400,30972796181,765,770,771,764,129719
|
|
20240423,092300,30873249267,770,766,770,763,292984
|
|
20240423,092200,30648452649,766,766,770,765,351117
|
|
20240423,092100,30378753440,766,764,766,757,347361
|
|
20240423,092000,30114659342,764,763,767,759,536436
|
|
20240423,091900,29705716513,762,763,774,762,326938
|
|
20240423,091800,29455270783,764,770,770,763,322715
|
|
20240423,091700,29208060055,769,772,773,768,234488
|
|
20240423,091600,29027355024,772,778,781,766,616270
|
|
20240423,091500,28550220798,779,771,780,771,373364
|
|
20240423,091400,28260902305,771,771,774,761,773969
|
|
20240423,091300,27666741426,772,783,783,766,1005544
|
|
20240423,091200,26888198069,781,777,784,776,804269
|
|
20240423,091100,26261934277,777,798,799,777,1641568
|
|
20240423,091000,24972040565,799,788,800,787,2630263
|
|
20240423,090900,22880150513,787,780,789,778,837548
|
|
20240423,090800,22222456876,779,781,782,775,694416
|
|
20240423,090700,21682264827,781,786,789,777,933845
|
|
20240423,090600,20952110482,786,791,798,780,1618406
|
|
20240423,090500,19675032977,790,787,795,782,1603618
|
|
20240423,090400,18407024706,783,783,790,779,1026351
|
|
20240423,090300,17601912652,785,788,794,779,1812583
|
|
20240423,090200,16177801660,786,776,800,776,3600748
|
|
20240423,090100,13329232020,778,776,803,763,7817953
|
|
20240423,090000,7197493281,777,744,778,712,9571096
|